Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | USD | 6.22 | 6.22 | 6.22 | 6.22 | 9.5105 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 6.22 | 6.22 | 6.22 | 6.22 | 9.5105 | -0.09 (-1.43%) | 316,800 |
2 Sep 2004 | USD | 6.31 | 6.31 | 6.31 | 6.31 | 9.6481 | +0.06 (+0.96%) | 195,600 |
1 Sep 2004 | USD | 6.28 | 6.3 | 6.25 | 6.25 | 9.5563 | -0.03 (-0.48%) | 327,800 |
31 Aug 2004 | USD | 6.28 | 6.3 | 6.28 | 6.28 | 9.6022 | +0.07 (+1.13%) | 793,000 |
30 Aug 2004 | USD | 6.24 | 6.25 | 6.21 | 6.21 | 9.4952 | -0.13 (-2.05%) | 465,100 |
27 Aug 2004 | USD | 6.34 | 6.36 | 6.34 | 6.34 | 9.6939 | -0.11 (-1.71%) | 1,031,000 |
26 Aug 2004 | USD | 6.5 | 6.51 | 6.45 | 6.45 | 9.8621 | -0.56 (-7.99%) | 1,021,200 |
25 Aug 2004 | USD | 7.01 | 7.06 | 7.01 | 7.01 | 10.7184 | +0.14 (+2.04%) | 356,600 |
24 Aug 2004 | USD | 6.91 | 6.93 | 6.87 | 6.87 | 10.5043 | -0.08 (-1.15%) | 240,000 |
23 Aug 2004 | USD | 6.96 | 7 | 6.95 | 6.95 | 10.6266 | -0.01 (-0.14%) | 242,400 |
20 Aug 2004 | USD | 6.96 | 6.98 | 6.96 | 6.96 | 10.6419 | -0.09 (-1.28%) | 229,100 |
19 Aug 2004 | USD | 7.05 | 7.1 | 7.05 | 7.05 | 10.7795 | 0.0 (0.0%) | 247,000 |
18 Aug 2004 | USD | 7.05 | 7.06 | 7.05 | 7.05 | 10.7795 | +0.12 (+1.73%) | 339,300 |
17 Aug 2004 | USD | 6.96 | 7 | 6.93 | 6.93 | 10.5961 | -0.02 (-0.29%) | 293,900 |
16 Aug 2004 | USD | 6.95 | 6.98 | 6.95 | 6.95 | 10.6266 | +0.11 (+1.61%) | 226,600 |
13 Aug 2004 | USD | 6.89 | 6.93 | 6.84 | 6.84 | 10.4585 | +0.15 (+2.24%) | 326,700 |
12 Aug 2004 | USD | 6.7 | 6.85 | 6.69 | 6.69 | 10.2291 | -0.16 (-2.34%) | 320,200 |
11 Aug 2004 | USD | 6.85 | 6.86 | 6.85 | 6.85 | 10.4737 | -0.17 (-2.42%) | 322,400 |
10 Aug 2004 | USD | 7.02 | 7.02 | 7.02 | 7.02 | 10.7337 | +0.24 (+3.54%) | 314,500 |
9 Aug 2004 | USD | 6.79 | 6.83 | 6.78 | 6.78 | 10.3667 | -0.2 (-2.87%) | 430,000 |
6 Aug 2004 | USD | 7.04 | 7.08 | 6.98 | 6.98 | 10.6725 | -0.16 (-2.24%) | 317,400 |
5 Aug 2004 | USD | 7.22 | 7.31 | 7.14 | 7.14 | 10.9172 | -0.01 (-0.14%) | 296,600 |
4 Aug 2004 | USD | 7.15 | 7.2 | 7.15 | 7.15 | 10.9324 | -0.12 (-1.65%) | 234,200 |
3 Aug 2004 | USD | 7.37 | 7.39 | 7.27 | 7.27 | 11.1159 | -0.08 (-1.09%) | 148,300 |
2 Aug 2004 | USD | 7.35 | 7.38 | 7.35 | 7.35 | 11.2383 | -0.21 (-2.78%) | 676,800 |
30 Jul 2004 | USD | 7.56 | 7.6 | 7.56 | 7.56 | 11.5593 | +0.32 (+4.42%) | 1,576,500 |
29 Jul 2004 | USD | 7.24 | 7.35 | 7.24 | 7.24 | 11.0701 | +0.19 (+2.70%) | 400,000 |
28 Jul 2004 | USD | 7.05 | 7.05 | 7.05 | 7.05 | 10.7795 | +0.07 (+1.00%) | 210,600 |
27 Jul 2004 | USD | 6.98 | 6.99 | 6.98 | 6.98 | 10.6725 | +0.07 (+1.01%) | 212,200 |