Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | USD | 15.95 | 16.15 | 15.85 | 15.9 | 15.9 | -0.01 (-0.06%) | 24,000 |
15 Jul 2004 | USD | 15.7 | 16.15 | 15.7 | 15.91 | 15.91 | +0.34 (+2.18%) | 37,300 |
14 Jul 2004 | USD | 14.8 | 15.57 | 14.8 | 15.57 | 15.57 | +0.77 (+5.20%) | 30,300 |
13 Jul 2004 | USD | 15 | 15 | 14.75 | 14.8 | 14.8 | +0.1 (+0.68%) | 12,900 |
12 Jul 2004 | USD | 15.45 | 15.8 | 14.65 | 14.7 | 14.7 | -0.3 (-2%) | 44,100 |
9 Jul 2004 | USD | 14.0385 | 15.15 | 13.95 | 15 | 15 | +0.95 (+6.76%) | 24,200 |
8 Jul 2004 | USD | 13.8 | 14.1485 | 13.8 | 14.05 | 14.05 | +0.15 (+1.08%) | 11,800 |
7 Jul 2004 | USD | 13.52 | 13.9 | 13.51 | 13.9 | 13.9 | +0.34 (+2.51%) | 10,000 |
6 Jul 2004 | USD | 13.95 | 13.96 | 13.55 | 13.56 | 13.56 | -0.45 (-3.21%) | 41,900 |
5 Jul 2004 | USD | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 14.7 | 14.7 | 13.5 | 14.01 | 14.01 | -0.59 (-4.04%) | 66,700 |
1 Jul 2004 | USD | 15.13 | 15.14 | 14.2 | 14.6 | 14.6 | -0.53 (-3.50%) | 54,400 |
30 Jun 2004 | USD | 14.9 | 15.49 | 14.5 | 15.13 | 15.13 | +0.81 (+5.66%) | 181,000 |
29 Jun 2004 | USD | 13.4 | 14.45 | 13.2 | 14.32 | 14.32 | +0.92 (+6.87%) | 84,100 |
28 Jun 2004 | USD | 12.8 | 13.48 | 12.43 | 13.4 | 13.4 | +1.34 (+11.11%) | 170,200 |
25 Jun 2004 | USD | 8.8 | 12.49 | 8.8 | 12.06 | 12.06 | +3.51 (+41.05%) | 211,500 |
24 Jun 2004 | USD | 8.52 | 8.55 | 8.52 | 8.55 | 8.55 | -0.07 (-0.81%) | 2,500 |
23 Jun 2004 | USD | 8.5 | 8.62 | 8.45 | 8.62 | 8.62 | +0.08 (+0.94%) | 11,200 |
22 Jun 2004 | USD | 8.17 | 8.54 | 8.16 | 8.54 | 8.54 | +0.39 (+4.79%) | 7,800 |
21 Jun 2004 | USD | 8.36 | 8.37 | 8 | 8.15 | 8.15 | -0.3 (-3.55%) | 25,100 |
18 Jun 2004 | USD | 8.3 | 8.5 | 8.3 | 8.45 | 8.45 | -0.1 (-1.17%) | 11,500 |
17 Jun 2004 | USD | 8.7 | 8.75 | 8.5 | 8.55 | 8.55 | -0.36 (-4.04%) | 14,000 |
16 Jun 2004 | USD | 9.2 | 9.2 | 8.9 | 8.91 | 8.91 | -0.21 (-2.30%) | 22,400 |
15 Jun 2004 | USD | 9.12 | 9.12 | 9.11 | 9.12 | 9.12 | -0.13 (-1.41%) | 4,900 |
14 Jun 2004 | USD | 9.35 | 9.35 | 9.25 | 9.25 | 9.25 | -0.18 (-1.91%) | 1,100 |
11 Jun 2004 | USD | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.02 (-0.21%) | 100 |
9 Jun 2004 | USD | 9.7 | 9.75 | 9.37 | 9.45 | 9.45 | -0.2 (-2.07%) | 6,400 |
8 Jun 2004 | USD | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.0 (0.0%) | 100 |
7 Jun 2004 | USD | 9.56 | 9.65 | 9.56 | 9.65 | 9.65 | +0.07 (+0.73%) | 2,400 |