Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2004 | USD | 7.61 | 7.65 | 7.54 | 7.54 | 11.5288 | -0.1 (-1.31%) | 676,200 |
26 Nov 2004 | USD | 7.64 | 7.69 | 7.64 | 7.64 | 11.6817 | +0.13 (+1.73%) | 303,000 |
25 Nov 2004 | USD | 7.51 | 7.51 | 7.51 | 7.51 | 11.4829 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 7.51 | 7.54 | 7.51 | 7.51 | 11.4829 | +0.32 (+4.45%) | 814,100 |
23 Nov 2004 | USD | 7.19 | 7.22 | 7.19 | 7.19 | 10.9936 | +0.1 (+1.41%) | 295,700 |
22 Nov 2004 | USD | 7.09 | 7.11 | 7.09 | 7.09 | 10.8407 | +0.03 (+0.42%) | 248,800 |
19 Nov 2004 | USD | 7.13 | 7.17 | 7.06 | 7.06 | 10.7948 | -0.16 (-2.22%) | 439,100 |
18 Nov 2004 | USD | 7.25 | 7.27 | 7.22 | 7.22 | 11.0395 | -0.13 (-1.77%) | 221,900 |
17 Nov 2004 | USD | 7.35 | 7.42 | 7.35 | 7.35 | 11.2383 | +0.13 (+1.80%) | 303,600 |
16 Nov 2004 | USD | 7.25 | 7.3 | 7.22 | 7.22 | 11.0395 | -0.18 (-2.43%) | 365,600 |
15 Nov 2004 | USD | 7.4 | 7.4 | 7.4 | 7.4 | 11.3147 | -0.13 (-1.73%) | 443,800 |
12 Nov 2004 | USD | 7.53 | 7.53 | 7.53 | 7.53 | 11.5135 | -0.11 (-1.44%) | 2,741,100 |
11 Nov 2004 | USD | 7.64 | 7.65 | 7.64 | 7.64 | 11.6817 | +0.2 (+2.69%) | 2,723,400 |
10 Nov 2004 | USD | 7.45 | 7.47 | 7.44 | 7.44 | 11.3759 | +0.09 (+1.22%) | 1,751,300 |
9 Nov 2004 | USD | 7.41 | 7.44 | 7.35 | 7.35 | 11.2383 | -0.03 (-0.41%) | 246,000 |
8 Nov 2004 | USD | 7.38 | 7.4 | 7.38 | 7.38 | 11.2841 | +0.06 (+0.82%) | 290,700 |
5 Nov 2004 | USD | 7.32 | 7.35 | 7.32 | 7.32 | 11.1924 | +0.26 (+3.68%) | 565,800 |
4 Nov 2004 | USD | 7.06 | 7.09 | 7.06 | 7.06 | 10.7948 | -0.03 (-0.42%) | 986,200 |
3 Nov 2004 | USD | 7.09 | 7.12 | 7.09 | 7.09 | 10.8407 | +0.14 (+2.01%) | 256,100 |
2 Nov 2004 | USD | 6.97 | 7.04 | 6.95 | 6.95 | 10.6266 | +0.03 (+0.43%) | 188,800 |
1 Nov 2004 | USD | 6.93 | 6.99 | 6.92 | 6.92 | 10.5808 | -0.03 (-0.43%) | 221,100 |
29 Oct 2004 | USD | 6.95 | 6.98 | 6.95 | 6.95 | 10.6266 | +0.05 (+0.72%) | 284,200 |
28 Oct 2004 | USD | 6.9 | 6.92 | 6.9 | 6.9 | 10.5502 | +0.1 (+1.47%) | 392,800 |
27 Oct 2004 | USD | 6.8 | 6.84 | 6.8 | 6.8 | 10.3973 | +0.08 (+1.19%) | 705,400 |
26 Oct 2004 | USD | 6.72 | 6.75 | 6.72 | 6.72 | 10.275 | +0.07 (+1.05%) | 373,900 |
25 Oct 2004 | USD | 6.67 | 6.711 | 6.65 | 6.65 | 10.1679 | +0.07 (+1.06%) | 270,200 |
22 Oct 2004 | USD | 6.64 | 6.75 | 6.58 | 6.58 | 10.0609 | -0.11 (-1.64%) | 285,100 |
21 Oct 2004 | USD | 6.69 | 6.7 | 6.69 | 6.69 | 10.2291 | -0.07 (-1.04%) | 366,000 |
20 Oct 2004 | USD | 6.76 | 6.81 | 6.76 | 6.76 | 10.3361 | -0.03 (-0.44%) | 223,600 |
19 Oct 2004 | USD | 6.85 | 6.89 | 6.79 | 6.79 | 10.382 | -0.1 (-1.45%) | 269,200 |