Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | USD | 7 | 7.01 | 6.91 | 6.91 | 10.5655 | -0.09 (-1.29%) | 373,100 |
23 Jul 2004 | USD | 7.07 | 7.07 | 7 | 7 | 10.7031 | -0.2 (-2.78%) | 201,600 |
22 Jul 2004 | USD | 7.2 | 7.22 | 7.2 | 7.2 | 11.0089 | +0.02 (+0.28%) | 224,600 |
21 Jul 2004 | USD | 7.4 | 7.4 | 7.18 | 7.18 | 10.9783 | -0.19 (-2.58%) | 237,600 |
20 Jul 2004 | USD | 7.37 | 7.38 | 7.37 | 7.37 | 11.2688 | +0.05 (+0.68%) | 138,900 |
19 Jul 2004 | USD | 7.35 | 7.41 | 7.32 | 7.32 | 11.1924 | +0.05 (+0.69%) | 278,700 |
16 Jul 2004 | USD | 7.3 | 7.34 | 7.27 | 7.27 | 11.1159 | +0.1 (+1.39%) | 361,300 |
15 Jul 2004 | USD | 7.17 | 7.23 | 7.17 | 7.17 | 10.963 | -0.06 (-0.83%) | 344,600 |
14 Jul 2004 | USD | 7.23 | 7.31 | 7.23 | 7.23 | 11.0548 | -0.13 (-1.77%) | 198,700 |
13 Jul 2004 | USD | 7.36 | 7.41 | 7.36 | 7.36 | 11.2535 | -0.02 (-0.27%) | 616,100 |
12 Jul 2004 | USD | 7.45 | 7.47 | 7.38 | 7.38 | 11.2841 | -0.11 (-1.47%) | 368,300 |
9 Jul 2004 | USD | 7.49 | 7.54 | 7.49 | 7.49 | 11.4523 | -0.07 (-0.93%) | 130,300 |
8 Jul 2004 | USD | 7.64 | 7.64 | 7.56 | 7.56 | 11.5593 | -0.1 (-1.31%) | 258,900 |
7 Jul 2004 | USD | 7.69 | 7.75 | 7.66 | 7.66 | 11.7122 | -0.04 (-0.52%) | 233,600 |
6 Jul 2004 | USD | 7.72 | 7.77 | 7.7 | 7.7 | 11.7734 | -0.26 (-3.27%) | 175,700 |
5 Jul 2004 | USD | 7.96 | 7.96 | 7.96 | 7.96 | 12.171 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 7.96 | 7.98 | 7.96 | 7.96 | 12.171 | +0.12 (+1.53%) | 189,800 |
1 Jul 2004 | USD | 7.87 | 7.95 | 7.84 | 7.84 | 11.9875 | -0.09 (-1.13%) | 314,300 |
30 Jun 2004 | USD | 7.93 | 7.94 | 7.93 | 7.93 | 12.1251 | +0.1 (+1.28%) | 327,700 |
29 Jun 2004 | USD | 7.83 | 7.88 | 7.83 | 7.83 | 11.9722 | +0.13 (+1.69%) | 202,700 |
28 Jun 2004 | USD | 7.74 | 7.81 | 7.7 | 7.7 | 11.7734 | +0.22 (+2.94%) | 288,000 |
25 Jun 2004 | USD | 7.48 | 7.55 | 7.48 | 7.48 | 11.437 | -0.1 (-1.32%) | 194,700 |
24 Jun 2004 | USD | 7.58 | 7.68 | 7.58 | 7.58 | 11.5899 | -0.06 (-0.79%) | 160,700 |
23 Jun 2004 | USD | 7.64 | 7.64 | 7.64 | 7.64 | 11.6817 | +0.07 (+0.92%) | 199,100 |
22 Jun 2004 | USD | 7.57 | 7.63 | 7.57 | 7.57 | 11.5746 | -0.04 (-0.53%) | 191,600 |
21 Jun 2004 | USD | 7.64 | 7.7 | 7.61 | 7.61 | 11.6358 | +0.04 (+0.53%) | 200,300 |
18 Jun 2004 | USD | 7.61 | 7.66 | 7.57 | 7.57 | 11.5746 | -0.09 (-1.17%) | 362,300 |
17 Jun 2004 | USD | 7.72 | 7.74 | 7.66 | 7.66 | 11.7122 | -0.02 (-0.26%) | 443,700 |
16 Jun 2004 | USD | 7.68 | 7.72 | 7.68 | 7.68 | 11.7428 | +0.08 (+1.05%) | 210,500 |
15 Jun 2004 | USD | 7.6 | 7.7 | 7.6 | 7.6 | 11.6205 | +0.19 (+2.56%) | 416,600 |