Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 10.26 | 10.38 | 10.25 | 10.37 | 10,370 | +0.1 (+0.97%) | 116 |
7 Sep 2004 | USD | 10.3 | 10.32 | 10.26 | 10.27 | 10,270 | -0.07 (-0.68%) | 43 |
6 Sep 2004 | USD | 10.34 | 10.34 | 10.34 | 10.34 | 10,340 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 10.32 | 10.38 | 10.32 | 10.34 | 10,340 | +0.08 (+0.78%) | 55 |
2 Sep 2004 | USD | 10.31 | 10.34 | 10.26 | 10.26 | 10,260 | -0.07 (-0.68%) | 94 |
1 Sep 2004 | USD | 10.25 | 10.33 | 10.21 | 10.33 | 10,330 | +0.17 (+1.67%) | 116 |
31 Aug 2004 | USD | 10.11 | 10.23 | 10.11 | 10.16 | 10,160 | -0.04 (-0.39%) | 387 |
30 Aug 2004 | USD | 10.29 | 10.3 | 10.2 | 10.2 | 10,200 | -0.1 (-0.97%) | 88 |
27 Aug 2004 | USD | 10.25 | 10.3 | 10.25 | 10.3 | 10,300 | +0.06 (+0.59%) | 131 |
26 Aug 2004 | USD | 10.25 | 10.25 | 10.21 | 10.24 | 10,240 | +0.01 (+0.10%) | 77 |
25 Aug 2004 | USD | 10.08 | 10.23 | 10.08 | 10.23 | 10,230 | +0.15 (+1.49%) | 291 |
24 Aug 2004 | USD | 10 | 10.15 | 9.95 | 10.08 | 10,080 | +0.1 (+1.00%) | 383 |
23 Aug 2004 | USD | 9.65 | 9.98 | 9.65 | 9.98 | 9,980 | +0.34 (+3.53%) | 625 |
20 Aug 2004 | USD | 9.7 | 9.7 | 9.64 | 9.64 | 9,640 | -0.06 (-0.62%) | 49 |
19 Aug 2004 | USD | 9.53 | 9.7 | 9.51 | 9.7 | 9,700 | +0.17 (+1.78%) | 140 |
18 Aug 2004 | USD | 9.4 | 9.53 | 9.4 | 9.53 | 9,530 | +0.1 (+1.06%) | 362 |
17 Aug 2004 | USD | 9.39 | 9.43 | 9.34 | 9.43 | 9,430 | +0.03 (+0.32%) | 728 |
16 Aug 2004 | USD | 9.4 | 9.5 | 9.36 | 9.4 | 9,400 | -0.04 (-0.42%) | 674 |
13 Aug 2004 | USD | 9.55 | 9.55 | 9.39 | 9.44 | 9,440 | -0.16 (-1.67%) | 571 |
12 Aug 2004 | USD | 9.95 | 9.95 | 9.59 | 9.6 | 9,600 | -0.44 (-4.38%) | 643 |
11 Aug 2004 | USD | 9.99 | 10.05 | 9.98 | 10.04 | 10,040 | 0.0 (0.0%) | 413 |
10 Aug 2004 | USD | 10.2 | 10.29 | 10.04 | 10.04 | 10,040 | -0.22 (-2.14%) | 121 |
9 Aug 2004 | USD | 10.24 | 10.34 | 10.2 | 10.26 | 10,260 | +0.1 (+0.98%) | 114 |
6 Aug 2004 | USD | 10.15 | 10.2 | 10.1 | 10.16 | 10,160 | +0.05 (+0.49%) | 61 |
5 Aug 2004 | USD | 10.1 | 10.12 | 10.1 | 10.11 | 10,110 | +0.01 (+0.10%) | 56 |
4 Aug 2004 | USD | 10.05 | 10.12 | 10.05 | 10.1 | 10,100 | +0.05 (+0.50%) | 53 |
3 Aug 2004 | USD | 10.37 | 10.37 | 10 | 10.05 | 10,050 | -0.33 (-3.18%) | 303 |
2 Aug 2004 | USD | 10.4 | 10.4 | 10.38 | 10.38 | 10,380 | -0.01 (-0.10%) | 96 |
30 Jul 2004 | USD | 10.47 | 10.47 | 10.39 | 10.39 | 10,390 | -0.04 (-0.38%) | 60 |
29 Jul 2004 | USD | 10.48 | 10.49 | 10.43 | 10.43 | 10,430 | -0.06 (-0.57%) | 74 |