Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 5.535 | 6.15 | 5.5 | 5.88 | 5.88 | +0.11 (+1.91%) | 27,467 |
13 Jul 2004 | USD | 5.67 | 6.3 | 5.25 | 5.77 | 5.77 | +0.57 (+10.96%) | 125,633 |
12 Jul 2004 | USD | 5.75 | 5.78 | 5 | 5.2 | 5.2 | -0.3 (-5.45%) | 266,342 |
9 Jul 2004 | USD | 6 | 6.001 | 5.29 | 5.5 | 5.5 | -0.5 (-8.33%) | 248,506 |
8 Jul 2004 | USD | 6.65 | 6.7 | 5.92 | 6 | 6 | -0.9 (-13.04%) | 15,901 |
7 Jul 2004 | USD | 6.8 | 6.98 | 6.69 | 6.9 | 6.9 | -0.1 (-1.43%) | 20,538 |
6 Jul 2004 | USD | 7.24 | 7.24 | 6.82 | 7 | 7 | -0.24 (-3.31%) | 37,204 |
5 Jul 2004 | USD | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 7.5 | 8.39 | 7.24 | 7.24 | 7.24 | -0.07 (-0.96%) | 16,800 |
1 Jul 2004 | USD | 7.25 | 7.73 | 7.17 | 7.31 | 7.31 | -0.41 (-5.31%) | 7,000 |
30 Jun 2004 | USD | 7.75 | 7.75 | 7.15 | 7.72 | 7.72 | -0.03 (-0.39%) | 40,313 |
29 Jun 2004 | USD | 7.4 | 8 | 7.15 | 7.75 | 7.75 | +0.49 (+6.75%) | 129,589 |
28 Jun 2004 | USD | 8.64 | 8.64 | 7.18 | 7.26 | 7.26 | -1.38 (-15.97%) | 51,425 |
25 Jun 2004 | USD | 9.6 | 9.77 | 8.3 | 8.64 | 8.64 | -0.89 (-9.34%) | 221,407 |
24 Jun 2004 | USD | 9.8 | 9.8 | 9.3 | 9.53 | 9.53 | -0.47 (-4.70%) | 9,538 |
23 Jun 2004 | USD | 9.83 | 10 | 9.8 | 10 | 10 | +0.1 (+1.01%) | 21,984 |
22 Jun 2004 | USD | 9.56 | 10.07 | 9.54 | 9.9 | 9.9 | +0.25 (+2.59%) | 25,769 |
21 Jun 2004 | USD | 10 | 10 | 9.53 | 9.65 | 9.65 | -0.35 (-3.50%) | 19,982 |
18 Jun 2004 | USD | 10 | 10 | 9.67 | 10 | 10 | +0.31 (+3.20%) | 7,337 |
17 Jun 2004 | USD | 9.67 | 10.02 | 9.67 | 9.69 | 9.69 | -0.1 (-1.02%) | 1,500 |
16 Jun 2004 | USD | 10.16 | 10.16 | 9.64 | 9.79 | 9.79 | -0.27 (-2.68%) | 30,499 |
15 Jun 2004 | USD | 10.13 | 10.19 | 9.75 | 10.06 | 10.06 | +0.09 (+0.90%) | 16,231 |
14 Jun 2004 | USD | 10.26 | 10.5 | 9.71 | 9.97 | 9.97 | -0.53 (-5.05%) | 11,183 |
11 Jun 2004 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 10.62 | 10.75 | 10.44 | 10.5 | 10.5 | +0.24 (+2.34%) | 17,991 |
9 Jun 2004 | USD | 10.75 | 10.75 | 10.26 | 10.26 | 10.26 | -0.38 (-3.57%) | 4,658 |
8 Jun 2004 | USD | 10.75 | 10.75 | 10.64 | 10.64 | 10.64 | -0.11 (-1.02%) | 300 |
7 Jun 2004 | USD | 10.8 | 10.8 | 10.74 | 10.75 | 10.75 | -0.14 (-1.29%) | 8,429 |
4 Jun 2004 | USD | 10.89 | 11 | 10.6 | 10.89 | 10.89 | +0.24 (+2.25%) | 8,095 |
3 Jun 2004 | USD | 10.45 | 10.65 | 10.45 | 10.65 | 10.65 | +0.05 (+0.47%) | 3,185 |