Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | USD | 12.22 | 12.3 | 12.02 | 12.2 | 2.2182 | -0.15 (-1.21%) | 303,500 |
1 Sep 2004 | USD | 12.15 | 12.37 | 12.14 | 12.35 | 2.2455 | +0.15 (+1.23%) | 344,600 |
31 Aug 2004 | USD | 12.36 | 12.36 | 12.03 | 12.2 | 2.2182 | -0.17 (-1.37%) | 343,000 |
30 Aug 2004 | USD | 12.4 | 12.507 | 12.32 | 12.37 | 2.2491 | -0.02 (-0.16%) | 96,500 |
27 Aug 2004 | USD | 12.35 | 12.4 | 12.21 | 12.39 | 2.2527 | -0.01 (-0.08%) | 223,200 |
26 Aug 2004 | USD | 12.35 | 12.49 | 12.35 | 12.4 | 2.2545 | +0.15 (+1.22%) | 488,500 |
25 Aug 2004 | USD | 12.1 | 12.27 | 12.05 | 12.25 | 2.2273 | +0.19 (+1.58%) | 520,500 |
24 Aug 2004 | USD | 12.1 | 12.14 | 12 | 12.06 | 2.1927 | +0.07 (+0.58%) | 275,100 |
23 Aug 2004 | USD | 12 | 12.25 | 11.98 | 11.99 | 2.18 | -0.24 (-1.96%) | 339,900 |
20 Aug 2004 | USD | 12 | 12.28 | 12 | 12.23 | 2.2236 | -0.05 (-0.41%) | 324,700 |
19 Aug 2004 | USD | 12.39 | 12.42 | 12.27 | 12.28 | 2.2327 | -0.13 (-1.05%) | 179,700 |
18 Aug 2004 | USD | 12 | 12.5 | 12 | 12.41 | 2.2564 | +0.1 (+0.81%) | 468,400 |
17 Aug 2004 | USD | 12.31 | 12.44 | 12.25 | 12.31 | 2.2382 | +0.13 (+1.07%) | 202,500 |
16 Aug 2004 | USD | 12.32 | 12.32 | 12.18 | 12.18 | 2.2145 | -0.01 (-0.08%) | 259,200 |
13 Aug 2004 | USD | 12.25 | 12.3 | 12.15 | 12.19 | 2.2164 | -0.39 (-3.10%) | 376,000 |
12 Aug 2004 | USD | 12.66 | 12.66 | 12.43 | 12.58 | 2.2873 | +0.02 (+0.16%) | 250,300 |
11 Aug 2004 | USD | 12.65 | 12.69 | 12.46 | 12.56 | 2.2836 | -0.23 (-1.80%) | 475,100 |
10 Aug 2004 | USD | 12.72 | 12.88 | 12.61 | 12.79 | 2.3255 | -0.07 (-0.54%) | 270,700 |
9 Aug 2004 | USD | 12.91 | 13 | 12.83 | 12.86 | 2.3382 | +0.15 (+1.18%) | 291,100 |
6 Aug 2004 | USD | 12.5 | 12.85 | 12.42 | 12.71 | 2.3109 | -0.31 (-2.38%) | 416,300 |
5 Aug 2004 | USD | 13.1 | 13.27 | 13.02 | 13.02 | 2.3673 | +0.1 (+0.77%) | 432,300 |
4 Aug 2004 | USD | 13.18 | 13.28 | 12.92 | 12.92 | 2.3491 | -0.38 (-2.86%) | 280,300 |
3 Aug 2004 | USD | 13.4 | 13.54 | 13.24 | 13.3 | 2.4182 | -0.25 (-1.85%) | 405,700 |
2 Aug 2004 | USD | 12.86 | 13.55 | 12.86 | 13.55 | 2.4636 | +0.53 (+4.07%) | 497,600 |
30 Jul 2004 | USD | 13 | 13.03 | 12.82 | 13.02 | 2.3673 | +0.16 (+1.24%) | 311,800 |
29 Jul 2004 | USD | 12.45 | 12.96 | 12.45 | 12.86 | 2.3382 | +0.39 (+3.13%) | 348,400 |
28 Jul 2004 | USD | 12.35 | 12.47 | 12.24 | 12.47 | 2.2673 | +0.17 (+1.38%) | 406,300 |
27 Jul 2004 | USD | 12.04 | 12.33 | 12 | 12.3 | 2.2364 | +0.27 (+2.24%) | 316,900 |
26 Jul 2004 | USD | 12.13 | 12.18 | 12 | 12.03 | 2.1873 | 0.0 (0.0%) | 229,200 |
23 Jul 2004 | USD | 12.17 | 12.26 | 11.9 | 12.03 | 2.1873 | -0.16 (-1.31%) | 263,400 |