Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | USD | 7.31 | 7.36 | 7.2 | 7.35 | 7.35 | +0.04 (+0.55%) | 130,400 |
23 Jul 2004 | USD | 7.59 | 7.65 | 7.2 | 7.31 | 7.31 | -0.34 (-4.44%) | 165,000 |
22 Jul 2004 | USD | 7.5 | 7.72 | 7.35 | 7.65 | 7.65 | +0.17 (+2.27%) | 176,500 |
21 Jul 2004 | USD | 7.61 | 7.625 | 7.41 | 7.48 | 7.48 | -0.06 (-0.80%) | 211,500 |
20 Jul 2004 | USD | 7.46 | 7.63 | 7.35 | 7.54 | 7.54 | 0.0 (0.0%) | 201,600 |
19 Jul 2004 | USD | 7.45 | 7.56 | 7.35 | 7.54 | 7.54 | +0.04 (+0.53%) | 117,300 |
16 Jul 2004 | USD | 7.72 | 7.72 | 7.38 | 7.5 | 7.5 | -0.17 (-2.22%) | 150,800 |
15 Jul 2004 | USD | 7.62 | 7.86 | 7.61 | 7.67 | 7.67 | +0.05 (+0.66%) | 414,600 |
14 Jul 2004 | USD | 7.72 | 7.72 | 7.51 | 7.62 | 7.62 | -0.18 (-2.31%) | 183,100 |
13 Jul 2004 | USD | 7.8 | 7.84 | 7.65 | 7.8 | 7.8 | +0.09 (+1.17%) | 372,000 |
12 Jul 2004 | USD | 7.55 | 7.8 | 7.48 | 7.71 | 7.71 | +0.31 (+4.19%) | 452,600 |
9 Jul 2004 | USD | 7.13 | 7.47 | 7.06 | 7.4 | 7.4 | +0.27 (+3.79%) | 322,600 |
8 Jul 2004 | USD | 7.2 | 7.31 | 7.13 | 7.13 | 7.13 | -0.17 (-2.33%) | 196,400 |
7 Jul 2004 | USD | 7.45 | 7.5 | 7.24 | 7.3 | 7.3 | -0.14 (-1.88%) | 207,800 |
6 Jul 2004 | USD | 7.52 | 7.56 | 7.36 | 7.44 | 7.44 | -0.14 (-1.85%) | 258,000 |
5 Jul 2004 | USD | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 7.63 | 7.67 | 7.5 | 7.58 | 7.58 | -0.02 (-0.26%) | 145,400 |
1 Jul 2004 | USD | 7.75 | 7.75 | 7.57 | 7.6 | 7.6 | -0.08 (-1.04%) | 170,800 |
30 Jun 2004 | USD | 7.82 | 7.83 | 7.59 | 7.68 | 7.68 | -0.14 (-1.79%) | 239,300 |
29 Jun 2004 | USD | 7.76 | 7.82 | 7.49 | 7.82 | 7.82 | +0.06 (+0.77%) | 413,800 |
28 Jun 2004 | USD | 7.55 | 7.79 | 7.53 | 7.76 | 7.76 | +0.26 (+3.47%) | 477,900 |
25 Jun 2004 | USD | 7.9 | 8 | 7.38 | 7.5 | 7.5 | -0.49 (-6.13%) | 2,470,900 |
24 Jun 2004 | USD | 8.07 | 8.1 | 7.94 | 7.99 | 7.99 | -0.04 (-0.50%) | 275,300 |
23 Jun 2004 | USD | 8 | 8.07 | 7.96 | 8.03 | 8.03 | +0.03 (+0.38%) | 541,300 |
22 Jun 2004 | USD | 8.03 | 8.07 | 7.89 | 8 | 8 | 0.0 (0.0%) | 368,500 |
21 Jun 2004 | USD | 7.95 | 8.04 | 7.94 | 8 | 8 | +0.05 (+0.63%) | 212,200 |
18 Jun 2004 | USD | 8 | 8 | 7.9 | 7.95 | 7.95 | -0.05 (-0.63%) | 260,100 |
17 Jun 2004 | USD | 7.95 | 8.01 | 7.88 | 8 | 8 | 0.0 (0.0%) | 268,200 |
16 Jun 2004 | USD | 8 | 8.03 | 7.92 | 8 | 8 | -0.02 (-0.25%) | 381,400 |
15 Jun 2004 | USD | 8.12 | 8.13 | 7.98 | 8.02 | 8.02 | -0.03 (-0.37%) | 561,600 |