Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | USD | 8.15 | 8.19 | 7.98 | 8.14 | 8.14 | -0.01 (-0.12%) | 9,800 |
18 Oct 2004 | USD | 7.91 | 8.15 | 7.75 | 8.15 | 8.15 | +0.05 (+0.62%) | 19,950 |
15 Oct 2004 | USD | 7.85 | 8.1 | 7.8 | 8.1 | 8.1 | +0.19 (+2.40%) | 10,975 |
14 Oct 2004 | USD | 7.9 | 8.02 | 7.78 | 7.91 | 7.91 | +0.04 (+0.51%) | 4,968 |
13 Oct 2004 | USD | 8 | 8.03 | 7.8 | 7.87 | 7.87 | -0.26 (-3.20%) | 5,900 |
12 Oct 2004 | USD | 8.07 | 8.2 | 8 | 8.13 | 8.13 | +0.04 (+0.49%) | 9,600 |
11 Oct 2004 | USD | 8.22 | 8.24 | 8.09 | 8.09 | 8.09 | -0.01 (-0.12%) | 4,400 |
8 Oct 2004 | USD | 8.16 | 8.16 | 7.99 | 8.1 | 8.1 | +0.04 (+0.50%) | 7,257 |
7 Oct 2004 | USD | 7.92 | 8.15 | 7.91 | 8.06 | 8.06 | -0.03 (-0.37%) | 10,587 |
6 Oct 2004 | USD | 8 | 8.1 | 8 | 8.09 | 8.09 | +0.06 (+0.75%) | 3,100 |
5 Oct 2004 | USD | 8.07 | 8.092 | 7.92 | 8.03 | 8.03 | -0.17 (-2.07%) | 8,882 |
4 Oct 2004 | USD | 8 | 8.25 | 8 | 8.2 | 8.2 | -0.09 (-1.09%) | 6,092 |
1 Oct 2004 | USD | 7.989 | 8.29 | 7.989 | 8.29 | 8.29 | +0.27 (+3.37%) | 5,130 |
30 Sep 2004 | USD | 7.9 | 8.2 | 7.85 | 8.02 | 8.02 | +0.03 (+0.38%) | 14,900 |
29 Sep 2004 | USD | 7.9 | 8.18 | 7.9 | 7.99 | 7.99 | -0.099 (-1.22%) | 9,461 |
28 Sep 2004 | USD | 8.01 | 8.16 | 8 | 8.089 | 8.089 | +0.149 (+1.88%) | 7,000 |
27 Sep 2004 | USD | 8.15 | 8.26 | 7.94 | 7.94 | 7.94 | -0.17 (-2.10%) | 6,250 |
24 Sep 2004 | USD | 8.08 | 8.14 | 7.58 | 8.11 | 8.11 | -0.08 (-0.98%) | 8,800 |
23 Sep 2004 | USD | 8.01 | 8.2 | 8.01 | 8.19 | 8.19 | -0.01 (-0.12%) | 10,700 |
22 Sep 2004 | USD | 8.28 | 8.33 | 8.2 | 8.2 | 8.2 | -0.05 (-0.61%) | 10,350 |
21 Sep 2004 | USD | 8.141 | 8.34 | 8.06 | 8.25 | 8.25 | -0.09 (-1.08%) | 10,350 |
20 Sep 2004 | USD | 8.09 | 8.47 | 7.76 | 8.34 | 8.34 | -0.23 (-2.68%) | 30,827 |
17 Sep 2004 | USD | 8.54 | 8.69 | 8.34 | 8.57 | 8.57 | +0.02 (+0.23%) | 18,486 |
16 Sep 2004 | USD | 8.57 | 8.72 | 7.93 | 8.55 | 8.55 | -0.09 (-1.04%) | 27,600 |
15 Sep 2004 | USD | 8.69 | 8.69 | 8.5 | 8.64 | 8.64 | -0.05 (-0.58%) | 8,455 |
14 Sep 2004 | USD | 8.68 | 8.8 | 8.5 | 8.69 | 8.69 | -0.17 (-1.92%) | 17,000 |
13 Sep 2004 | USD | 8.92 | 9.05 | 8.78 | 8.86 | 8.86 | -0.1 (-1.12%) | 3,000 |
10 Sep 2004 | USD | 8.79 | 9 | 8.79 | 8.96 | 8.96 | -0.03 (-0.33%) | 7,400 |
9 Sep 2004 | USD | 8.95 | 9 | 8.91 | 8.99 | 8.99 | -0.01 (-0.11%) | 4,050 |
8 Sep 2004 | USD | 8.55 | 9 | 8.55 | 9 | 9 | +0.24 (+2.74%) | 7,025 |