Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | USD | 7.88 | 7.95 | 7.55 | 7.59 | 15.18 | -0.29 (-3.68%) | 681,100 |
22 Jul 2004 | USD | 7.6 | 7.93 | 7.5 | 7.88 | 15.76 | +0.37 (+4.93%) | 613,200 |
21 Jul 2004 | USD | 7.59 | 7.85 | 7.47 | 7.51 | 15.02 | -0.06 (-0.79%) | 545,300 |
20 Jul 2004 | USD | 7.48 | 7.57 | 7.25 | 7.57 | 15.14 | +0.12 (+1.61%) | 359,800 |
19 Jul 2004 | USD | 7.42 | 7.48 | 7.16 | 7.45 | 14.9 | +0.1 (+1.36%) | 474,400 |
16 Jul 2004 | USD | 7.3 | 7.38 | 7.17 | 7.35 | 14.7 | +0.09 (+1.24%) | 387,800 |
15 Jul 2004 | USD | 7.49 | 7.49 | 7.15 | 7.26 | 14.52 | -0.18 (-2.42%) | 1,036,300 |
14 Jul 2004 | USD | 7.15 | 7.48 | 7.15 | 7.44 | 14.88 | +0.22 (+3.05%) | 544,100 |
13 Jul 2004 | USD | 7.15 | 7.29 | 7.11 | 7.22 | 14.44 | +0.07 (+0.98%) | 304,000 |
12 Jul 2004 | USD | 7.39 | 7.4 | 7.06 | 7.15 | 14.3 | -0.2 (-2.72%) | 694,800 |
9 Jul 2004 | USD | 7.49 | 7.5 | 7.3 | 7.35 | 14.7 | -0.09 (-1.21%) | 555,400 |
8 Jul 2004 | USD | 7.55 | 7.55 | 7.3 | 7.44 | 14.88 | -0.14 (-1.85%) | 903,100 |
7 Jul 2004 | USD | 7.57 | 7.64 | 7.44 | 7.58 | 15.16 | +0.01 (+0.13%) | 920,800 |
6 Jul 2004 | USD | 7.74 | 7.74 | 7.4 | 7.57 | 15.14 | -0.17 (-2.20%) | 1,406,100 |
5 Jul 2004 | USD | 7.74 | 7.74 | 7.74 | 7.74 | 15.48 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 7.65 | 7.78 | 7.45 | 7.74 | 15.48 | +0.32 (+4.31%) | 3,801,700 |
1 Jul 2004 | USD | 6.99 | 7.42 | 6.71 | 7.42 | 14.84 | +0.44 (+6.30%) | 1,662,500 |
30 Jun 2004 | USD | 6.84 | 6.98 | 6.3 | 6.98 | 13.96 | +0.18 (+2.65%) | 1,463,200 |
29 Jun 2004 | USD | 6.89 | 6.9 | 6.65 | 6.8 | 13.6 | 0.0 (0.0%) | 1,178,000 |
28 Jun 2004 | USD | 7.07 | 7.15 | 6.75 | 6.8 | 13.6 | -0.1 (-1.45%) | 1,668,900 |
25 Jun 2004 | USD | 6.7 | 6.9 | 6.7 | 6.9 | 13.8 | +0.23 (+3.45%) | 529,700 |
24 Jun 2004 | USD | 6.88 | 6.99 | 6.66 | 6.67 | 13.34 | -0.2 (-2.91%) | 796,100 |
23 Jun 2004 | USD | 6.64 | 7.06 | 6.6 | 6.87 | 13.74 | +0.29 (+4.41%) | 2,165,000 |
22 Jun 2004 | USD | 6.65 | 6.65 | 6.45 | 6.58 | 13.16 | +0.08 (+1.23%) | 321,000 |
21 Jun 2004 | USD | 6.36 | 6.6 | 6.36 | 6.5 | 13 | +0.15 (+2.36%) | 363,800 |
18 Jun 2004 | USD | 6.5 | 6.5 | 6.35 | 6.35 | 12.7 | -0.12 (-1.85%) | 350,200 |
17 Jun 2004 | USD | 6.67 | 6.7 | 6.45 | 6.47 | 12.94 | -0.19 (-2.85%) | 348,700 |
16 Jun 2004 | USD | 6.63 | 6.68 | 6.45 | 6.66 | 13.32 | +0.04 (+0.60%) | 235,300 |
15 Jun 2004 | USD | 6.45 | 6.65 | 6.39 | 6.62 | 13.24 | +0.17 (+2.64%) | 304,500 |
14 Jun 2004 | USD | 6.7 | 6.7 | 6.4 | 6.45 | 12.9 | -0.17 (-2.57%) | 289,400 |