Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | USD | 9.94 | 10 | 9.5 | 10 | 100 | +0.25 (+2.56%) | 291 |
2 Sep 2004 | USD | 9.9 | 10.3 | 9.74 | 9.75 | 97.5 | -0.01 (-0.10%) | 1,140 |
1 Sep 2004 | USD | 9.26 | 9.86 | 9.26 | 9.76 | 97.6 | +0.61 (+6.67%) | 6,717 |
31 Aug 2004 | USD | 9 | 9.24 | 8.9 | 9.15 | 91.5 | +0.17 (+1.89%) | 4,311 |
30 Aug 2004 | USD | 8.4 | 9.03 | 8.4 | 8.98 | 89.8 | +0.05 (+0.56%) | 8,330 |
27 Aug 2004 | USD | 9.03 | 9.03 | 8.9 | 8.93 | 89.3 | -0.05 (-0.56%) | 11,612 |
26 Aug 2004 | USD | 9 | 9 | 8.65 | 8.98 | 89.8 | +0.58 (+6.90%) | 9,402 |
25 Aug 2004 | USD | 8.75 | 8.8 | 8.37 | 8.4 | 84 | -0.15 (-1.75%) | 330 |
24 Aug 2004 | USD | 8.5 | 8.55 | 8.4 | 8.55 | 85.5 | +0.18 (+2.15%) | 7,890 |
23 Aug 2004 | USD | 9 | 9 | 8.35 | 8.37 | 83.7 | -0.43 (-4.89%) | 371 |
20 Aug 2004 | USD | 8.7 | 8.85 | 8.63 | 8.8 | 88 | +0.12 (+1.38%) | 9,441 |
19 Aug 2004 | USD | 8.77 | 8.77 | 8.61 | 8.68 | 86.8 | -0.07 (-0.80%) | 372 |
18 Aug 2004 | USD | 8.45 | 8.79 | 8.45 | 8.75 | 87.5 | +0.25 (+2.94%) | 10,820 |
17 Aug 2004 | USD | 8.1 | 8.5 | 8.1 | 8.5 | 85 | +0.27 (+3.28%) | 793 |
16 Aug 2004 | USD | 8.1 | 8.65 | 8.1 | 8.23 | 82.3 | +0.38 (+4.84%) | 4,226 |
13 Aug 2004 | USD | 7.89 | 7.89 | 7.65 | 7.85 | 78.5 | -0.05 (-0.63%) | 1,510 |
12 Aug 2004 | USD | 8 | 8.01 | 7.9 | 7.9 | 79 | -0.1 (-1.25%) | 471 |
11 Aug 2004 | USD | 8.25 | 8.25 | 8 | 8 | 80 | -0.29 (-3.50%) | 2,254 |
10 Aug 2004 | USD | 8.65 | 8.65 | 8.25 | 8.29 | 82.9 | -0.21 (-2.47%) | 2,259 |
9 Aug 2004 | USD | 8.75 | 8.75 | 8.5 | 8.5 | 85 | -0.25 (-2.86%) | 2,290 |
6 Aug 2004 | USD | 8.7 | 8.9 | 8.3 | 8.75 | 87.5 | -0.25 (-2.78%) | 6,101 |
5 Aug 2004 | USD | 9 | 9 | 8.83 | 9 | 90 | 0.0 (0.0%) | 60 |
4 Aug 2004 | USD | 9.05 | 9.05 | 8.7 | 9 | 90 | -0.1 (-1.10%) | 1,631 |
3 Aug 2004 | USD | 9 | 9.15 | 8.85 | 9.1 | 91 | +0.15 (+1.68%) | 2,333 |
2 Aug 2004 | USD | 9.2 | 9.25 | 8.9 | 8.95 | 89.5 | -0.15 (-1.65%) | 2,479 |
30 Jul 2004 | USD | 9.1 | 9.18 | 9 | 9.1 | 91 | +0.05 (+0.55%) | 1,188 |
29 Jul 2004 | USD | 9.1 | 9.12 | 9 | 9.05 | 90.5 | +0.04 (+0.44%) | 1,646 |
28 Jul 2004 | USD | 9.1 | 9.25 | 9 | 9.01 | 90.1 | -0.14 (-1.53%) | 3,425 |
27 Jul 2004 | USD | 9.15 | 9.24 | 9.15 | 9.15 | 91.5 | -0.09 (-0.97%) | 643 |
26 Jul 2004 | USD | 9.01 | 9.35 | 9 | 9.24 | 92.4 | -0.09 (-0.96%) | 2,190 |