Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | USD | 8.25 | 8.399 | 8.25 | 8.3 | 8.3 | +0.25 (+3.11%) | 2,800 |
14 Jul 2004 | USD | 8 | 8.2 | 8 | 8.05 | 8.05 | -0.39 (-4.62%) | 900 |
13 Jul 2004 | USD | 8.25 | 8.45 | 8.2 | 8.44 | 8.44 | +0.15 (+1.81%) | 6,800 |
12 Jul 2004 | USD | 8.45 | 8.45 | 8.25 | 8.29 | 8.29 | -0.11 (-1.31%) | 2,600 |
9 Jul 2004 | USD | 8.4 | 8.4 | 8.4 | 8.4 | 8.4 | -0.05 (-0.59%) | 500 |
8 Jul 2004 | USD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.04 (-0.47%) | 700 |
7 Jul 2004 | USD | 8.41 | 8.5 | 8.4 | 8.49 | 8.49 | -0.01 (-0.12%) | 2,800 |
6 Jul 2004 | USD | 8.552 | 8.59 | 8.5 | 8.5 | 8.5 | -0.08 (-0.93%) | 2,500 |
5 Jul 2004 | USD | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.0 (0.0%) | 500 |
1 Jul 2004 | USD | 8.54 | 8.58 | 8.45 | 8.58 | 8.58 | +0.08 (+0.94%) | 1,200 |
30 Jun 2004 | USD | 8.51 | 8.62 | 8.5 | 8.5 | 8.5 | -0.03 (-0.35%) | 7,200 |
29 Jun 2004 | USD | 8.49 | 8.53 | 8.49 | 8.53 | 8.53 | +0.04 (+0.47%) | 11,400 |
28 Jun 2004 | USD | 8.5 | 8.5 | 8.48 | 8.49 | 8.49 | +0.05 (+0.59%) | 11,200 |
25 Jun 2004 | USD | 8.49 | 8.49 | 8.44 | 8.44 | 8.44 | -0.06 (-0.71%) | 2,600 |
24 Jun 2004 | USD | 8.2 | 8.5 | 8.2 | 8.5 | 8.5 | +0.1 (+1.19%) | 4,100 |
23 Jun 2004 | USD | 8.4 | 8.46 | 8.39 | 8.4 | 8.4 | +0.079 (+0.95%) | 9,900 |
22 Jun 2004 | USD | 8.399 | 8.5 | 8.321 | 8.321 | 8.321 | -0.149 (-1.76%) | 3,400 |
21 Jun 2004 | USD | 8.47 | 8.48 | 8.47 | 8.47 | 8.47 | +0.17 (+2.05%) | 1,100 |
18 Jun 2004 | USD | 8.4 | 8.4 | 8.3 | 8.3 | 8.3 | -0.1 (-1.19%) | 1,800 |
17 Jun 2004 | USD | 8.39 | 8.44 | 8.37 | 8.4 | 8.4 | +0.02 (+0.24%) | 2,200 |
16 Jun 2004 | USD | 8.14 | 8.45 | 8.08 | 8.38 | 8.38 | +0.13 (+1.58%) | 3,800 |
15 Jun 2004 | USD | 8.39 | 8.43 | 8.07 | 8.25 | 8.25 | -0.15 (-1.79%) | 5,200 |
14 Jun 2004 | USD | 8.38 | 8.52 | 8.231 | 8.4 | 8.4 | +0.58 (+7.42%) | 29,300 |
11 Jun 2004 | USD | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 8.06 | 8.39 | 7.82 | 7.82 | 7.82 | -0.24 (-2.98%) | 6,800 |
9 Jun 2004 | USD | 8.24 | 8.72 | 7.73 | 8.06 | 8.06 | +0.08 (+1.00%) | 28,600 |
8 Jun 2004 | USD | 8.13 | 8.14 | 7.75 | 7.98 | 7.98 | +0.04 (+0.50%) | 4,100 |
7 Jun 2004 | USD | 7.85 | 8.13 | 7.85 | 7.94 | 7.94 | -0.08 (-1.00%) | 35,100 |
4 Jun 2004 | USD | 8.48 | 8.48 | 7.85 | 8.02 | 8.02 | +0.02 (+0.25%) | 9,900 |