Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | USD | 11.12 | 11.12 | 10.9 | 11.03 | 320.2942 | -0.19 (-1.69%) | 21,225 |
12 Oct 2004 | USD | 11.31 | 11.31 | 10.88 | 11.22 | 325.8115 | -0.13 (-1.15%) | 50,519 |
11 Oct 2004 | USD | 11.24 | 11.62 | 11.23 | 11.35 | 329.5865 | +0.2 (+1.79%) | 17,150 |
8 Oct 2004 | USD | 11.39 | 11.39 | 11.14 | 11.15 | 323.7788 | 0.0 (0.0%) | 148,400 |
7 Oct 2004 | USD | 11.5 | 11.5 | 11.15 | 11.15 | 323.7788 | +0.02 (+0.18%) | 82,650 |
6 Oct 2004 | USD | 11.19 | 11.29 | 11.09 | 11.13 | 323.1981 | +0.22 (+2.02%) | 193,756 |
5 Oct 2004 | USD | 11.23 | 11.24 | 10.87 | 10.91 | 316.8096 | +0.03 (+0.28%) | 40,633 |
4 Oct 2004 | USD | 10.98 | 11.26 | 10.88 | 10.88 | 315.9385 | +0.06 (+0.55%) | 72,450 |
1 Oct 2004 | USD | 11.41 | 11.5 | 10.75 | 10.82 | 314.1962 | -0.06 (-0.55%) | 63,899 |
30 Sep 2004 | USD | 10.49 | 11.3 | 10.49 | 10.88 | 315.9385 | +0.98 (+9.90%) | 162,194 |
29 Sep 2004 | USD | 9.63 | 9.94 | 9.6 | 9.9 | 287.4808 | +0.25 (+2.59%) | 44,261 |
28 Sep 2004 | USD | 9.41 | 9.66 | 9.41 | 9.65 | 280.2212 | +0.1 (+1.05%) | 42,222 |
27 Sep 2004 | USD | 9.33 | 9.55 | 9.14 | 9.55 | 277.3173 | +0.14 (+1.49%) | 31,649 |
24 Sep 2004 | USD | 9.329 | 9.48 | 9.28 | 9.41 | 273.2519 | +0.04 (+0.43%) | 21,450 |
23 Sep 2004 | USD | 9.23 | 9.479 | 9.2 | 9.37 | 272.0904 | +0.07 (+0.75%) | 50,400 |
22 Sep 2004 | USD | 9.28 | 9.31 | 9.2 | 9.3 | 270.0577 | -0.01 (-0.11%) | 17,700 |
21 Sep 2004 | USD | 9.18 | 9.31 | 9.18 | 9.31 | 270.3481 | +0.1 (+1.09%) | 750 |
20 Sep 2004 | USD | 9.19 | 9.38 | 9.13 | 9.21 | 267.4442 | +0.04 (+0.44%) | 15,100 |
17 Sep 2004 | USD | 9.119 | 9.22 | 9.04 | 9.17 | 266.2827 | +0.38 (+4.32%) | 11,000 |
16 Sep 2004 | USD | 9.02 | 9.11 | 8.79 | 8.79 | 255.2481 | -0.19 (-2.12%) | 7,900 |
15 Sep 2004 | USD | 8.86 | 9.03 | 8.77 | 8.98 | 260.7654 | -0.08 (-0.88%) | 22,023 |
14 Sep 2004 | USD | 9.02 | 9.09 | 9 | 9.06 | 263.0885 | +0.01 (+0.11%) | 10,816 |
13 Sep 2004 | USD | 8.79 | 9.08 | 8.77 | 9.05 | 262.7981 | +0.12 (+1.34%) | 11,900 |
10 Sep 2004 | USD | 8.9 | 8.93 | 8.83 | 8.93 | 259.3135 | +0.06 (+0.68%) | 3,385 |
9 Sep 2004 | USD | 8.67 | 8.87 | 8.67 | 8.87 | 257.5712 | +0.2 (+2.31%) | 17,905 |
8 Sep 2004 | USD | 8.48 | 8.67 | 8.48 | 8.67 | 251.7635 | +0.02 (+0.23%) | 5,495 |
7 Sep 2004 | USD | 8.56 | 8.66 | 8.5 | 8.65 | 251.1827 | -0.15 (-1.70%) | 4,975 |
6 Sep 2004 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 255.5385 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 8.63 | 8.88 | 8.63 | 8.8 | 255.5385 | +0.23 (+2.68%) | 39,100 |
2 Sep 2004 | USD | 8.57 | 8.57 | 8.57 | 8.57 | 248.8596 | +0.07 (+0.82%) | 100 |