Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Oct 2004 | USD | 10 | 10 | 9.855 | 9.855 | 9.855 | -0.145 (-1.45%) | 420,390 |
13 Oct 2004 | USD | 10.13 | 10.13 | 10 | 10 | 10 | -0.13 (-1.28%) | 334,720 |
12 Oct 2004 | USD | 10.38 | 10.38 | 10.13 | 10.13 | 10.13 | -0.12 (-1.17%) | 639,932 |
11 Oct 2004 | USD | 10.38 | 10.38 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 795,250 |
8 Oct 2004 | USD | 10.38 | 10.38 | 10.25 | 10.25 | 10.25 | +0.02 (+0.20%) | 910,821 |
7 Oct 2004 | USD | 10.38 | 10.38 | 10.23 | 10.23 | 10.23 | -0.01 (-0.09%) | 968,064 |
6 Oct 2004 | USD | 10.25 | 10.38 | 10.2397 | 10.2397 | 10.2397 | +0.17 (+1.69%) | 1,192,197 |
5 Oct 2004 | USD | 10.25 | 10.25 | 10.07 | 10.07 | 10.07 | -0.18 (-1.76%) | 132,473 |
4 Oct 2004 | USD | 10.13 | 10.63 | 10.13 | 10.25 | 10.25 | +0.25 (+2.50%) | 2,322,047 |
1 Oct 2004 | USD | 10.13 | 10.13 | 10 | 10 | 10 | -0.08 (-0.79%) | 773,433 |
30 Sep 2004 | USD | 10.13 | 10.13 | 10.08 | 10.08 | 10.08 | +0.068 (+0.67%) | 637,138 |
29 Sep 2004 | USD | 10.13 | 10.13 | 10 | 10.0125 | 10.0125 | 0.0 (0.0%) | 130,883 |
28 Sep 2004 | USD | 10.13 | 10.13 | 10.0125 | 10.0125 | 10.0125 | 0.0 (0.0%) | 220,065 |
27 Sep 2004 | USD | 10.13 | 10.13 | 10.0125 | 10.0125 | 10.0125 | -0.007 (-0.07%) | 89,401 |
24 Sep 2004 | USD | 10.13 | 10.13 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 518,859 |
23 Sep 2004 | USD | 10.13 | 10.13 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 1,037,702 |
22 Sep 2004 | USD | 10.13 | 10.13 | 10.02 | 10.02 | 10.02 | 0.0 (0.0%) | 728,738 |
21 Sep 2004 | USD | 10.13 | 10.13 | 10.02 | 10.02 | 10.02 | -0.01 (-0.10%) | 1,025,747 |
20 Sep 2004 | USD | 10.13 | 10.13 | 10.03 | 10.03 | 10.03 | +0.01 (+0.10%) | 184,070 |
17 Sep 2004 | USD | 10.13 | 10.13 | 10 | 10.02 | 10.02 | 0.0 (0.0%) | 2,674,914 |
16 Sep 2004 | USD | 9.75 | 10.13 | 9.75 | 10.02 | 10.02 | +0.52 (+5.47%) | 5,908,849 |
15 Sep 2004 | USD | 9.75 | 9.75 | 9.5 | 9.5 | 9.5 | -0.06 (-0.63%) | 292,739 |
14 Sep 2004 | USD | 9.75 | 9.75 | 9.56 | 9.56 | 9.56 | -0.41 (-4.11%) | 288,569 |
13 Sep 2004 | USD | 10 | 10.13 | 9.97 | 9.97 | 9.97 | -0.03 (-0.30%) | 1,204,296 |
10 Sep 2004 | USD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 94,874 |
9 Sep 2004 | USD | 10 | 10.13 | 10 | 10 | 10 | +0.03 (+0.30%) | 258,167 |
8 Sep 2004 | USD | 9.88 | 10.13 | 9.88 | 9.97 | 9.97 | +0.09 (+0.91%) | 3,070,020 |
7 Sep 2004 | USD | 9.75 | 9.88 | 9.75 | 9.88 | 9.88 | -0.04 (-0.40%) | 1,127,977 |
6 Sep 2004 | USD | 10.25 | 10.25 | 9.63 | 9.92 | 9.92 | -0.105 (-1.05%) | 862,709 |
3 Sep 2004 | USD | 10.25 | 10.25 | 10.025 | 10.025 | 10.025 | -0.225 (-2.20%) | 545,585 |