Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | USD | 10.85 | 11.04 | 10.57 | 10.78 | 2.695 | +0.02 (+0.19%) | 548,800 |
6 Sep 2004 | USD | 10.76 | 10.76 | 10.76 | 10.76 | 2.69 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 10.6 | 11.1 | 10.59 | 10.76 | 2.69 | +0.19 (+1.80%) | 387,000 |
2 Sep 2004 | USD | 10.42 | 10.62 | 10.26 | 10.57 | 2.6425 | +0.17 (+1.63%) | 332,200 |
1 Sep 2004 | USD | 10.1 | 10.82 | 10.1 | 10.4 | 2.6 | +0.24 (+2.36%) | 608,200 |
31 Aug 2004 | USD | 10.14 | 10.32 | 10.09 | 10.16 | 2.54 | -0.01 (-0.10%) | 263,800 |
30 Aug 2004 | USD | 10.2 | 10.32 | 10.1 | 10.17 | 2.5425 | -0.03 (-0.29%) | 199,600 |
27 Aug 2004 | USD | 10.26 | 10.39 | 10.11 | 10.2 | 2.55 | -0.1 (-0.97%) | 422,000 |
26 Aug 2004 | USD | 10.23 | 10.45 | 10.2 | 10.3 | 2.575 | +0.06 (+0.59%) | 428,200 |
25 Aug 2004 | USD | 10.1 | 10.49 | 10.1 | 10.24 | 2.56 | +0.18 (+1.79%) | 598,400 |
24 Aug 2004 | USD | 10.08 | 10.23 | 9.96 | 10.06 | 2.515 | +0.02 (+0.20%) | 374,600 |
23 Aug 2004 | USD | 10.32 | 10.32 | 9.95 | 10.04 | 2.51 | -0.28 (-2.71%) | 678,800 |
20 Aug 2004 | USD | 9.94 | 10.34 | 9.87 | 10.32 | 2.58 | +0.38 (+3.82%) | 454,600 |
19 Aug 2004 | USD | 9.95 | 10 | 9.7 | 9.94 | 2.485 | -0.06 (-0.60%) | 458,200 |
18 Aug 2004 | USD | 9.88 | 10.11 | 9.86 | 10 | 2.5 | +0.14 (+1.42%) | 414,600 |
17 Aug 2004 | USD | 9.9 | 10.2 | 9.86 | 9.86 | 2.465 | +0.16 (+1.65%) | 496,800 |
16 Aug 2004 | USD | 9.46 | 9.81 | 9.46 | 9.7 | 2.425 | +0.24 (+2.54%) | 592,000 |
13 Aug 2004 | USD | 9.71 | 9.86 | 9.38 | 9.46 | 2.365 | -0.29 (-2.97%) | 430,000 |
12 Aug 2004 | USD | 10 | 10.02 | 9.74 | 9.75 | 2.4375 | -0.32 (-3.18%) | 761,000 |
11 Aug 2004 | USD | 9.75 | 10.25 | 9.5 | 10.07 | 2.5175 | +0.23 (+2.34%) | 1,458,000 |
10 Aug 2004 | USD | 10.09 | 10.23 | 9.75 | 9.84 | 2.46 | -0.25 (-2.48%) | 822,000 |
9 Aug 2004 | USD | 10.08 | 10.15 | 9.95 | 10.09 | 2.5225 | -0.01 (-0.10%) | 930,800 |
6 Aug 2004 | USD | 10.52 | 10.53 | 9.7 | 10.1 | 2.525 | -0.52 (-4.90%) | 1,690,800 |
5 Aug 2004 | USD | 10.57 | 10.79 | 10.54 | 10.62 | 2.655 | +0.1 (+0.95%) | 956,200 |
4 Aug 2004 | USD | 11.07 | 11.08 | 10.52 | 10.52 | 2.63 | -0.54 (-4.88%) | 2,260,200 |
3 Aug 2004 | USD | 11.57 | 11.6 | 10.95 | 11.06 | 2.765 | -0.49 (-4.24%) | 947,000 |
2 Aug 2004 | USD | 13 | 13 | 11.17 | 11.55 | 2.8875 | -1.75 (-13.16%) | 1,862,800 |
30 Jul 2004 | USD | 13.09 | 13.63 | 13.09 | 13.3 | 3.325 | +0.11 (+0.83%) | 212,200 |
29 Jul 2004 | USD | 12.95 | 13.25 | 12.95 | 13.19 | 3.2975 | +0.27 (+2.09%) | 263,000 |
28 Jul 2004 | USD | 13.13 | 13.13 | 12.72 | 12.92 | 3.23 | -0.2 (-1.52%) | 367,000 |