Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2004 | USD | 12.87 | 13.05 | 12.87 | 13.04 | 9.5813 | +0.16 (+1.24%) | 31,000 |
5 Aug 2004 | USD | 12.98 | 12.99 | 12.88 | 12.88 | 9.4637 | -0.1 (-0.77%) | 7,400 |
4 Aug 2004 | USD | 12.94 | 12.98 | 12.94 | 12.98 | 9.5372 | +0.05 (+0.39%) | 4,300 |
3 Aug 2004 | USD | 12.93 | 12.94 | 12.88 | 12.93 | 9.5004 | +0.01 (+0.08%) | 13,600 |
2 Aug 2004 | USD | 12.85 | 12.92 | 12.85 | 12.92 | 9.4931 | +0.08 (+0.62%) | 19,400 |
30 Jul 2004 | USD | 12.71 | 12.84 | 12.71 | 12.84 | 9.4343 | +0.13 (+1.02%) | 8,100 |
29 Jul 2004 | USD | 12.7 | 12.75 | 12.7 | 12.71 | 9.3388 | +0.01 (+0.08%) | 12,000 |
28 Jul 2004 | USD | 12.69 | 12.7 | 12.65 | 12.7 | 9.3314 | +0.01 (+0.08%) | 17,500 |
27 Jul 2004 | USD | 12.7 | 12.7 | 12.69 | 12.69 | 9.3241 | -0.01 (-0.08%) | 3,400 |
26 Jul 2004 | USD | 12.8 | 12.8 | 12.7 | 12.7 | 9.3314 | -0.1 (-0.78%) | 17,300 |
23 Jul 2004 | USD | 12.7 | 12.81 | 12.7 | 12.8 | 9.4049 | +0.02 (+0.16%) | 22,500 |
22 Jul 2004 | USD | 12.76 | 12.84 | 12.76 | 12.78 | 9.3902 | +0.03 (+0.24%) | 5,800 |
21 Jul 2004 | USD | 12.8 | 12.8 | 12.68 | 12.75 | 9.3682 | -0.13 (-1.01%) | 26,900 |
20 Jul 2004 | USD | 12.9 | 12.9 | 12.88 | 12.88 | 9.4637 | 0.0 (0.0%) | 9,300 |
19 Jul 2004 | USD | 12.82 | 12.89 | 12.81 | 12.88 | 9.4637 | +0.07 (+0.55%) | 17,600 |
16 Jul 2004 | USD | 12.79 | 12.81 | 12.78 | 12.81 | 9.4123 | +0.01 (+0.08%) | 9,200 |
15 Jul 2004 | USD | 12.8 | 12.8 | 12.76 | 12.8 | 9.4049 | +0.01 (+0.08%) | 7,200 |
14 Jul 2004 | USD | 12.7 | 12.79 | 12.67 | 12.79 | 9.3976 | +0.08 (+0.63%) | 9,400 |
13 Jul 2004 | USD | 12.74 | 12.78 | 12.68 | 12.71 | 9.3388 | -0.08 (-0.63%) | 12,200 |
12 Jul 2004 | USD | 12.79 | 12.85 | 12.72 | 12.79 | 9.3976 | -0.04 (-0.31%) | 25,100 |
9 Jul 2004 | USD | 12.77 | 12.83 | 12.77 | 12.83 | 9.427 | +0.04 (+0.31%) | 3,400 |
8 Jul 2004 | USD | 12.76 | 12.79 | 12.75 | 12.79 | 9.3976 | +0.02 (+0.16%) | 7,000 |
7 Jul 2004 | USD | 12.75 | 12.8 | 12.75 | 12.77 | 9.3829 | +0.02 (+0.16%) | 16,300 |
6 Jul 2004 | USD | 12.72 | 12.75 | 12.71 | 12.75 | 9.3682 | +0.03 (+0.24%) | 18,400 |
5 Jul 2004 | USD | 12.72 | 12.72 | 12.72 | 12.72 | 9.3461 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 12.71 | 12.72 | 12.71 | 12.72 | 9.3461 | +0.09 (+0.71%) | 5,200 |
1 Jul 2004 | USD | 12.56 | 12.63 | 12.52 | 12.63 | 9.28 | +0.07 (+0.56%) | 8,400 |
30 Jun 2004 | USD | 12.58 | 12.63 | 12.55 | 12.56 | 9.2286 | -0.03 (-0.24%) | 10,100 |
29 Jun 2004 | USD | 12.59 | 12.59 | 12.48 | 12.59 | 9.2506 | -0.02 (-0.16%) | 16,700 |
28 Jun 2004 | USD | 12.63 | 12.63 | 12.61 | 12.61 | 9.2653 | -0.05 (-0.39%) | 400 |