Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2004 | USD | 12.03 | 12.03 | 11.9 | 11.95 | 1,223,680 | +0.31 (+2.66%) | 114 |
13 Sep 2004 | USD | 11.77 | 11.77 | 11.6 | 11.64 | 1,191,936 | -0.13 (-1.10%) | 20 |
10 Sep 2004 | USD | 11.59 | 11.78 | 11.59 | 11.77 | 1,205,248 | +0.36 (+3.16%) | 48 |
9 Sep 2004 | USD | 11.46 | 11.46 | 11.306 | 11.41 | 1,168,384 | -0.2 (-1.72%) | 36 |
8 Sep 2004 | USD | 11.47 | 11.61 | 11.45 | 11.61 | 1,188,864 | +0.06 (+0.52%) | 432 |
7 Sep 2004 | USD | 11.36 | 11.55 | 11.36 | 11.55 | 1,182,720 | +0.22 (+1.94%) | 81 |
6 Sep 2004 | USD | 11.33 | 11.33 | 11.33 | 11.33 | 1,160,192 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 11.35 | 11.35 | 11.29 | 11.33 | 1,160,192 | -0.47 (-3.98%) | 53 |
2 Sep 2004 | USD | 11.29 | 11.81 | 11.29 | 11.8 | 1,208,320 | +0.53 (+4.70%) | 187 |
1 Sep 2004 | USD | 11.5 | 11.5 | 11.25 | 11.27 | 1,154,048 | -0.28 (-2.42%) | 155 |
31 Aug 2004 | USD | 11.44 | 11.65 | 11.44 | 11.55 | 1,182,720 | +0.32 (+2.85%) | 89 |
30 Aug 2004 | USD | 11.06 | 11.23 | 11.06 | 11.23 | 1,149,952 | +0.84 (+8.08%) | 61 |
27 Aug 2004 | USD | 10.39 | 10.39 | 10.39 | 10.39 | 1,063,936 | 0.0 (0.0%) | 0 |
26 Aug 2004 | USD | 10.49 | 10.49 | 10.39 | 10.39 | 1,063,936 | -0.11 (-1.05%) | 12 |
25 Aug 2004 | USD | 10.56 | 10.62 | 10.4 | 10.5 | 1,075,200 | -0.23 (-2.14%) | 65 |
24 Aug 2004 | USD | 10.69 | 10.75 | 10.63 | 10.73 | 1,098,752 | -0.22 (-2.01%) | 24 |
23 Aug 2004 | USD | 10.92 | 10.95 | 10.92 | 10.95 | 1,121,280 | +0.07 (+0.64%) | 24 |
20 Aug 2004 | USD | 10.83 | 10.88 | 10.83 | 10.88 | 1,114,112 | +0.31 (+2.93%) | 12 |
19 Aug 2004 | USD | 10.5 | 10.57 | 10.5 | 10.57 | 1,082,368 | +0.57 (+5.70%) | 65 |
18 Aug 2004 | USD | 10.23 | 10.23 | 10 | 10 | 1,024,000 | -0.31 (-3.01%) | 114 |
17 Aug 2004 | USD | 10.31 | 10.31 | 10.31 | 10.31 | 1,055,744 | 0.0 (0.0%) | 48 |
16 Aug 2004 | USD | 10.25 | 10.31 | 10.25 | 10.31 | 1,055,744 | +0.48 (+4.88%) | 28 |
13 Aug 2004 | USD | 9.68 | 9.83 | 9.68 | 9.83 | 1,006,592 | +0.43 (+4.57%) | 61 |
12 Aug 2004 | USD | 9.63 | 9.67 | 9.3 | 9.4 | 962,560 | -0.23 (-2.39%) | 142 |
11 Aug 2004 | USD | 9.62 | 9.63 | 9.55 | 9.63 | 986,112 | -0.04 (-0.41%) | 126 |
10 Aug 2004 | USD | 9.75 | 9.75 | 9.67 | 9.67 | 990,208 | -0.04 (-0.41%) | 77 |
9 Aug 2004 | USD | 9.71 | 9.71 | 9.71 | 9.71 | 994,304 | -0.49 (-4.80%) | 8 |
6 Aug 2004 | USD | 10.08 | 10.2 | 10.08 | 10.2 | 1,044,480 | -0.12 (-1.16%) | 12 |
5 Aug 2004 | USD | 10.42 | 10.47 | 10.28 | 10.32 | 1,056,768 | -0.27 (-2.55%) | 89 |
4 Aug 2004 | USD | 10.59 | 10.59 | 10.59 | 10.59 | 1,084,416 | 0.0 (0.0%) | 0 |