Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | USD | 6.8 | 7.03 | 6.77 | 6.83 | 13.66 | -0.07 (-1.01%) | 364,900 |
2 Sep 2004 | USD | 6.65 | 6.9 | 6.62 | 6.9 | 13.8 | +0.08 (+1.17%) | 484,100 |
1 Sep 2004 | USD | 6.57 | 6.89 | 6.57 | 6.82 | 13.64 | +0.18 (+2.71%) | 585,100 |
31 Aug 2004 | USD | 6.6 | 6.74 | 6.5 | 6.64 | 13.28 | +0.05 (+0.76%) | 484,000 |
30 Aug 2004 | USD | 6.68 | 6.68 | 6.48 | 6.59 | 13.18 | -0.19 (-2.80%) | 365,400 |
27 Aug 2004 | USD | 6.66 | 6.83 | 6.58 | 6.78 | 13.56 | +0.07 (+1.04%) | 140,000 |
26 Aug 2004 | USD | 6.8 | 6.92 | 6.71 | 6.71 | 13.42 | -0.09 (-1.32%) | 232,300 |
25 Aug 2004 | USD | 6.2 | 6.8 | 6.2 | 6.8 | 13.6 | +0.5 (+7.94%) | 1,098,100 |
24 Aug 2004 | USD | 6.62 | 6.75 | 6.24 | 6.3 | 12.6 | -0.36 (-5.41%) | 1,766,000 |
23 Aug 2004 | USD | 7 | 7 | 6.6 | 6.66 | 13.32 | -0.38 (-5.40%) | 1,588,300 |
20 Aug 2004 | USD | 7.06 | 7.18 | 7.02 | 7.04 | 14.08 | +0.04 (+0.57%) | 428,000 |
19 Aug 2004 | USD | 7.23 | 7.23 | 6.95 | 7 | 14 | -0.24 (-3.31%) | 865,100 |
18 Aug 2004 | USD | 7.31 | 7.41 | 7.22 | 7.24 | 14.48 | -0.07 (-0.96%) | 516,800 |
17 Aug 2004 | USD | 7.3 | 7.5 | 7.24 | 7.31 | 14.62 | +0.07 (+0.97%) | 813,300 |
16 Aug 2004 | USD | 7.02 | 7.24 | 7 | 7.24 | 14.48 | +0.24 (+3.43%) | 463,000 |
13 Aug 2004 | USD | 6.83 | 7.04 | 6.82 | 7 | 14 | +0.22 (+3.24%) | 545,700 |
12 Aug 2004 | USD | 6.65 | 6.8 | 6.65 | 6.78 | 13.56 | +0.13 (+1.95%) | 346,100 |
11 Aug 2004 | USD | 6.6 | 6.83 | 6.6 | 6.65 | 13.3 | +0.03 (+0.45%) | 429,900 |
10 Aug 2004 | USD | 6.6 | 7.05 | 6.52 | 6.62 | 13.24 | +0.01 (+0.15%) | 1,102,400 |
9 Aug 2004 | USD | 7 | 7.07 | 6.39 | 6.61 | 13.22 | -0.39 (-5.57%) | 1,952,300 |
6 Aug 2004 | USD | 6.99 | 7.2 | 6.65 | 7 | 14 | +0.05 (+0.72%) | 1,517,000 |
5 Aug 2004 | USD | 7.2 | 7.31 | 6.9 | 6.95 | 13.9 | -0.27 (-3.74%) | 573,300 |
4 Aug 2004 | USD | 7.48 | 7.55 | 7.15 | 7.22 | 14.44 | -0.3 (-3.99%) | 384,300 |
3 Aug 2004 | USD | 7.76 | 7.78 | 7.45 | 7.52 | 15.04 | -0.17 (-2.21%) | 724,400 |
2 Aug 2004 | USD | 7.66 | 7.69 | 7.45 | 7.69 | 15.38 | +0.03 (+0.39%) | 277,600 |
30 Jul 2004 | USD | 7.3 | 7.66 | 7.2715 | 7.66 | 15.32 | +0.29 (+3.93%) | 474,800 |
29 Jul 2004 | USD | 7.2 | 7.41 | 7.14 | 7.37 | 14.74 | +0.1 (+1.38%) | 451,900 |
28 Jul 2004 | USD | 7.12 | 7.3 | 7.08 | 7.27 | 14.54 | +0.15 (+2.11%) | 232,900 |
27 Jul 2004 | USD | 7.35 | 7.35 | 7.1 | 7.12 | 14.24 | -0.09 (-1.25%) | 650,600 |
26 Jul 2004 | USD | 7.5 | 7.53 | 7.18 | 7.21 | 14.42 | -0.38 (-5.01%) | 975,500 |