Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Oct 2004 | USD | 8.14 | 8.2 | 8.14 | 8.17 | 8.17 | +0.031 (+0.38%) | 1,400 |
6 Oct 2004 | USD | 8.09 | 8.139 | 8.09 | 8.139 | 8.139 | -0.001 (-0.01%) | 2,600 |
5 Oct 2004 | USD | 8.15 | 8.15 | 8.14 | 8.14 | 8.14 | -0.08 (-0.97%) | 1,700 |
4 Oct 2004 | USD | 8.01 | 8.25 | 8.01 | 8.22 | 8.22 | +0.1 (+1.23%) | 17,600 |
1 Oct 2004 | USD | 8.24 | 8.24 | 8.12 | 8.12 | 8.12 | -0.08 (-0.98%) | 1,700 |
30 Sep 2004 | USD | 8.11 | 8.2 | 8.11 | 8.2 | 8.2 | +0.05 (+0.61%) | 8,600 |
29 Sep 2004 | USD | 8.25 | 8.25 | 8.12 | 8.15 | 8.15 | -0.19 (-2.28%) | 1,300 |
28 Sep 2004 | USD | 8.09 | 8.34 | 8.08 | 8.34 | 8.34 | +0.24 (+2.96%) | 7,500 |
27 Sep 2004 | USD | 8.122 | 8.122 | 8.1 | 8.1 | 8.1 | -0.11 (-1.34%) | 1,200 |
24 Sep 2004 | USD | 8.41 | 8.47 | 8.19 | 8.21 | 8.21 | +0.05 (+0.61%) | 2,300 |
23 Sep 2004 | USD | 8.08 | 8.21 | 8.04 | 8.16 | 8.16 | +0.08 (+0.99%) | 2,400 |
22 Sep 2004 | USD | 8.1 | 8.3 | 8.08 | 8.08 | 8.08 | -0.15 (-1.82%) | 9,600 |
21 Sep 2004 | USD | 8.1 | 8.23 | 8.1 | 8.23 | 8.23 | +0.02 (+0.24%) | 500 |
20 Sep 2004 | USD | 8.25 | 8.38 | 8.21 | 8.21 | 8.21 | +0.01 (+0.12%) | 1,500 |
17 Sep 2004 | USD | 8.2 | 8.24 | 8.2 | 8.2 | 8.2 | +0.15 (+1.86%) | 7,600 |
16 Sep 2004 | USD | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.0 (0.0%) | 0 |
15 Sep 2004 | USD | 8.14 | 8.14 | 8 | 8.05 | 8.05 | -0.09 (-1.11%) | 1,700 |
14 Sep 2004 | USD | 8.01 | 8.181 | 8 | 8.14 | 8.14 | -0.04 (-0.49%) | 4,100 |
13 Sep 2004 | USD | 8.11 | 8.18 | 8.11 | 8.18 | 8.18 | +0.09 (+1.11%) | 800 |
10 Sep 2004 | USD | 8.18 | 8.18 | 8.09 | 8.09 | 8.09 | -0.02 (-0.25%) | 1,000 |
9 Sep 2004 | USD | 8.01 | 8.11 | 8.01 | 8.11 | 8.11 | +0.11 (+1.38%) | 600 |
8 Sep 2004 | USD | 8.25 | 8.25 | 8 | 8 | 8 | -0.051 (-0.63%) | 6,900 |
7 Sep 2004 | USD | 7.85 | 8.09 | 7.85 | 8.051 | 8.051 | -0.169 (-2.06%) | 2,100 |
6 Sep 2004 | USD | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.03 (-0.36%) | 100 |
2 Sep 2004 | USD | 7.98 | 8.25 | 7.98 | 8.25 | 8.25 | +0.33 (+4.17%) | 800 |
1 Sep 2004 | USD | 8 | 8 | 7.899 | 7.92 | 7.92 | -0.03 (-0.38%) | 3,400 |
31 Aug 2004 | USD | 8 | 8 | 7.95 | 7.95 | 7.95 | -0.05 (-0.63%) | 2,800 |
30 Aug 2004 | USD | 7.9 | 8 | 7.9 | 8 | 8 | +0.2 (+2.56%) | 1,800 |
27 Aug 2004 | USD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | -0.131 (-1.65%) | 100 |