Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | USD | 7.52 | 7.52 | 6.81 | 6.88 | 6.88 | -0.52 (-7.03%) | 175,700 |
20 Jul 2004 | USD | 6.91 | 7.43 | 6.79 | 7.4 | 7.4 | +0.639 (+9.45%) | 72,500 |
19 Jul 2004 | USD | 6.92 | 7.08 | 6.65 | 6.761 | 6.761 | -0.159 (-2.30%) | 90,200 |
16 Jul 2004 | USD | 7.21 | 7.29 | 6.92 | 6.92 | 6.92 | -0.33 (-4.55%) | 36,900 |
15 Jul 2004 | USD | 7.74 | 7.74 | 7.23 | 7.25 | 7.25 | -0.43 (-5.60%) | 118,600 |
14 Jul 2004 | USD | 7.54 | 7.7 | 7.32 | 7.68 | 7.68 | +0.13 (+1.72%) | 80,200 |
13 Jul 2004 | USD | 7.31 | 7.97 | 7.31 | 7.55 | 7.55 | +0.25 (+3.42%) | 218,000 |
12 Jul 2004 | USD | 7.3 | 7.3 | 7.06 | 7.3 | 7.3 | -0.02 (-0.27%) | 104,900 |
9 Jul 2004 | USD | 7.76 | 7.86 | 7.28 | 7.32 | 7.32 | -0.44 (-5.67%) | 103,700 |
8 Jul 2004 | USD | 8.04 | 8.12 | 7.74 | 7.76 | 7.76 | -0.35 (-4.32%) | 132,800 |
7 Jul 2004 | USD | 7.89 | 8.2 | 7.88 | 8.11 | 8.11 | +0.16 (+2.01%) | 129,900 |
6 Jul 2004 | USD | 8.03 | 8.11 | 7.88 | 7.95 | 7.95 | -0.34 (-4.10%) | 129,400 |
5 Jul 2004 | USD | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 8.23 | 8.31 | 8.03 | 8.29 | 8.29 | +0.04 (+0.48%) | 51,900 |
1 Jul 2004 | USD | 7.97 | 8.3 | 7.87 | 8.25 | 8.25 | +0.3 (+3.77%) | 168,400 |
30 Jun 2004 | USD | 8.38 | 8.4 | 7.87 | 7.95 | 7.95 | -0.39 (-4.68%) | 179,900 |
29 Jun 2004 | USD | 8.61 | 8.61 | 8.16 | 8.34 | 8.34 | -0.26 (-3.02%) | 143,900 |
28 Jun 2004 | USD | 8.87 | 8.99 | 8.46 | 8.6 | 8.6 | -0.18 (-2.05%) | 274,200 |
25 Jun 2004 | USD | 8.84 | 9.11 | 7.82 | 8.78 | 8.78 | +0.1 (+1.15%) | 1,368,500 |
24 Jun 2004 | USD | 9.55 | 9.6 | 8.68 | 8.68 | 8.68 | -0.87 (-9.11%) | 198,500 |
23 Jun 2004 | USD | 8.83 | 9.57 | 8.83 | 9.55 | 9.55 | +0.65 (+7.30%) | 502,900 |
22 Jun 2004 | USD | 8.64 | 8.96 | 8.58 | 8.9 | 8.9 | +0.27 (+3.13%) | 144,600 |
21 Jun 2004 | USD | 8.83 | 8.83 | 8.59 | 8.63 | 8.63 | -0.2 (-2.27%) | 112,700 |
18 Jun 2004 | USD | 8.68 | 9.2 | 8.38 | 8.83 | 8.83 | +0.3 (+3.52%) | 187,700 |
17 Jun 2004 | USD | 8.59 | 8.65 | 8.41 | 8.53 | 8.53 | +0.04 (+0.47%) | 126,600 |
16 Jun 2004 | USD | 8.2 | 8.49 | 8.1 | 8.49 | 8.49 | +0.24 (+2.91%) | 248,700 |
15 Jun 2004 | USD | 8.19 | 8.36 | 8.14 | 8.25 | 8.25 | -0.07 (-0.84%) | 364,600 |
14 Jun 2004 | USD | 8.05 | 8.35 | 8.05 | 8.32 | 8.32 | +0.3 (+3.74%) | 407,600 |
11 Jun 2004 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 8.33 | 8.33 | 7.93 | 8.02 | 8.02 | -0.22 (-2.67%) | 251,400 |