Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2004 | USD | 9.05 | 9.29 | 8.99 | 9.23 | 18.46 | +0.25 (+2.78%) | 831,300 |
15 Oct 2004 | USD | 8.88 | 9.09 | 8.88 | 8.98 | 17.96 | +0.1 (+1.13%) | 353,200 |
14 Oct 2004 | USD | 8.88 | 9.03 | 8.83 | 8.88 | 17.76 | -0.12 (-1.33%) | 885,600 |
13 Oct 2004 | USD | 8.96 | 9.03 | 8.91 | 9 | 18 | +0.09 (+1.01%) | 568,300 |
12 Oct 2004 | USD | 8.99 | 9.08 | 8.81 | 8.91 | 17.82 | -0.18 (-1.98%) | 986,600 |
11 Oct 2004 | USD | 9.21 | 9.24 | 9.06 | 9.09 | 18.18 | -0.1 (-1.09%) | 789,400 |
8 Oct 2004 | USD | 9.16 | 9.45 | 9.14 | 9.19 | 18.38 | +0.03 (+0.33%) | 1,010,400 |
7 Oct 2004 | USD | 9.15 | 9.19 | 8.96 | 9.16 | 18.32 | -0.04 (-0.43%) | 810,100 |
6 Oct 2004 | USD | 8.94 | 9.21 | 8.86 | 9.2 | 18.4 | +0.36 (+4.07%) | 1,465,600 |
5 Oct 2004 | USD | 8.9 | 8.94 | 8.8 | 8.84 | 17.68 | -0.02 (-0.23%) | 575,800 |
4 Oct 2004 | USD | 8.78 | 8.9 | 8.76 | 8.86 | 17.72 | +0.09 (+1.03%) | 1,046,300 |
1 Oct 2004 | USD | 8.75 | 8.78 | 8.7 | 8.77 | 17.54 | +0.07 (+0.80%) | 506,200 |
30 Sep 2004 | USD | 8.74 | 8.97 | 8.66 | 8.7 | 17.4 | -0.04 (-0.46%) | 1,976,300 |
29 Sep 2004 | USD | 8.49 | 8.79 | 8.06 | 8.74 | 17.48 | -0.05 (-0.57%) | 7,983,200 |
28 Sep 2004 | USD | 8.74 | 8.85 | 8.63 | 8.79 | 17.58 | +0.09 (+1.03%) | 748,900 |
27 Sep 2004 | USD | 8.75 | 8.8 | 8.62 | 8.7 | 17.4 | -0.03 (-0.34%) | 623,700 |
24 Sep 2004 | USD | 8.55 | 8.84 | 8.4 | 8.73 | 17.46 | +0.35 (+4.18%) | 1,070,600 |
23 Sep 2004 | USD | 8.15 | 8.44 | 8.15 | 8.38 | 16.76 | +0.23 (+2.82%) | 725,100 |
22 Sep 2004 | USD | 8.15 | 8.2 | 8.07 | 8.15 | 16.3 | -0.1 (-1.21%) | 625,500 |
21 Sep 2004 | USD | 8.23 | 8.52 | 8.08 | 8.25 | 16.5 | +0.05 (+0.61%) | 707,500 |
20 Sep 2004 | USD | 8.36 | 8.38 | 8.11 | 8.2 | 16.4 | -0.16 (-1.91%) | 435,600 |
17 Sep 2004 | USD | 8.6 | 8.6 | 8.2 | 8.36 | 16.72 | -0.24 (-2.79%) | 892,100 |
16 Sep 2004 | USD | 7.9 | 8.62 | 7.8 | 8.6 | 17.2 | +0.81 (+10.40%) | 1,892,200 |
15 Sep 2004 | USD | 7.7 | 7.96 | 7.7 | 7.79 | 15.58 | +0.14 (+1.83%) | 1,265,900 |
14 Sep 2004 | USD | 7.32 | 7.74 | 7.32 | 7.65 | 15.3 | +0.32 (+4.37%) | 890,800 |
13 Sep 2004 | USD | 7.36 | 7.45 | 7.29 | 7.33 | 14.66 | -0.03 (-0.41%) | 228,400 |
10 Sep 2004 | USD | 7.11 | 7.4 | 7.11 | 7.36 | 14.72 | +0.26 (+3.66%) | 483,000 |
9 Sep 2004 | USD | 6.84 | 7.11 | 6.84 | 7.1 | 14.2 | +0.18 (+2.60%) | 325,700 |
8 Sep 2004 | USD | 7.02 | 7.06 | 6.91 | 6.92 | 13.84 | -0.1 (-1.42%) | 221,800 |
7 Sep 2004 | USD | 6.93 | 7.17 | 6.92 | 7.02 | 14.04 | +0.19 (+2.78%) | 293,600 |