Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2004 | USD | 10.53 | 10.59 | 10.53 | 10.59 | 1,084,416 | +0.09 (+0.86%) | 8 |
2 Aug 2004 | USD | 10.54 | 10.54 | 10.5 | 10.5 | 1,075,200 | -0.01 (-0.10%) | 40 |
30 Jul 2004 | USD | 10.61 | 10.61 | 10.51 | 10.51 | 1,076,224 | -0.19 (-1.78%) | 118 |
29 Jul 2004 | USD | 10.53 | 10.7 | 10.53 | 10.7 | 1,095,680 | +0.19 (+1.81%) | 24 |
28 Jul 2004 | USD | 10.48 | 10.51 | 10.47 | 10.51 | 1,076,224 | +0.06 (+0.57%) | 16 |
27 Jul 2004 | USD | 10.1 | 10.45 | 10.1 | 10.45 | 1,070,080 | +0.2 (+1.95%) | 69 |
26 Jul 2004 | USD | 10.3 | 10.4 | 10.25 | 10.25 | 1,049,600 | -0.35 (-3.30%) | 163 |
23 Jul 2004 | USD | 10.98 | 10.98 | 10.6 | 10.6 | 1,085,440 | -0.62 (-5.53%) | 118 |
22 Jul 2004 | USD | 11.3 | 11.3 | 11.22 | 11.22 | 1,148,928 | -0.04 (-0.36%) | 20 |
21 Jul 2004 | USD | 11.35 | 11.35 | 11.25 | 11.26 | 1,153,024 | -0.09 (-0.79%) | 134 |
20 Jul 2004 | USD | 11.35 | 11.35 | 11.35 | 11.35 | 1,162,240 | -0.16 (-1.39%) | 44 |
19 Jul 2004 | USD | 11.46 | 11.51 | 11.46 | 11.51 | 1,178,624 | +0.05 (+0.44%) | 40 |
16 Jul 2004 | USD | 11.46 | 11.46 | 11.46 | 11.46 | 1,173,504 | -0.03 (-0.26%) | 20 |
15 Jul 2004 | USD | 11.43 | 11.49 | 11.43 | 11.49 | 1,176,576 | -0.11 (-0.95%) | 61 |
14 Jul 2004 | USD | 11.58 | 11.64 | 11.58 | 11.6 | 1,187,840 | +0.01 (+0.09%) | 97 |
13 Jul 2004 | USD | 11.61 | 11.61 | 11.42 | 11.59 | 1,186,816 | +0.04 (+0.35%) | 44 |
12 Jul 2004 | USD | 11.56 | 11.56 | 11.55 | 11.55 | 1,182,720 | +0.1 (+0.87%) | 28 |
9 Jul 2004 | USD | 11.46 | 11.46 | 11.4 | 11.45 | 1,172,480 | +0.11 (+0.97%) | 53 |
8 Jul 2004 | USD | 11.37 | 11.37 | 11.32 | 11.34 | 1,161,216 | -0.03 (-0.26%) | 81 |
7 Jul 2004 | USD | 11.51 | 11.5385 | 11.3 | 11.37 | 1,164,288 | -0.33 (-2.82%) | 155 |
6 Jul 2004 | USD | 11.8 | 11.8 | 11.55 | 11.7 | 1,198,080 | -0.5 (-4.10%) | 118 |
5 Jul 2004 | USD | 12.2 | 12.2 | 12.2 | 12.2 | 1,249,280 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 12.04 | 12.2 | 12.04 | 12.2 | 1,249,280 | -0.08 (-0.65%) | 220 |
1 Jul 2004 | USD | 12.41 | 12.41 | 12.13 | 12.28 | 1,257,472 | -0.13 (-1.05%) | 191 |
30 Jun 2004 | USD | 12.18 | 12.41 | 12.18 | 12.41 | 1,270,784 | +0.43 (+3.59%) | 57 |
29 Jun 2004 | USD | 11.98 | 11.98 | 11.98 | 11.98 | 1,226,752 | -0.01 (-0.08%) | 4 |
28 Jun 2004 | USD | 11.85 | 11.99 | 11.85 | 11.99 | 1,227,776 | +0.39 (+3.36%) | 32 |
25 Jun 2004 | USD | 11.64 | 11.7 | 11.6 | 11.6 | 1,187,840 | -0.04 (-0.34%) | 69 |
24 Jun 2004 | USD | 11.67 | 11.8 | 11.64 | 11.64 | 1,191,936 | -0.08 (-0.68%) | 61 |
23 Jun 2004 | USD | 11.89 | 11.89 | 11.72 | 11.72 | 1,200,128 | -0.11 (-0.93%) | 24 |