Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | USD | 8.72 | 8.95 | 8.48 | 8.76 | 8.76 | -0.18 (-2.01%) | 10,052 |
6 Sep 2004 | USD | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 8.95 | 8.95 | 8.59 | 8.94 | 8.94 | +0.01 (+0.11%) | 16,083 |
2 Sep 2004 | USD | 8.71 | 8.94 | 8.71 | 8.93 | 8.93 | +0.14 (+1.59%) | 5,364 |
1 Sep 2004 | USD | 8.87 | 8.87 | 8.76 | 8.79 | 8.79 | +0.08 (+0.92%) | 9,100 |
31 Aug 2004 | USD | 8.4 | 8.89 | 8.4 | 8.71 | 8.71 | +0.29 (+3.44%) | 16,750 |
30 Aug 2004 | USD | 8.44 | 8.59 | 8.36 | 8.42 | 8.42 | 0.0 (0.0%) | 31,934 |
27 Aug 2004 | USD | 8.41 | 8.42 | 8.23 | 8.42 | 8.42 | +0.03 (+0.36%) | 14,157 |
26 Aug 2004 | USD | 8.24 | 8.39 | 8.06 | 8.39 | 8.39 | +0.26 (+3.20%) | 9,636 |
25 Aug 2004 | USD | 8.01 | 8.17 | 8 | 8.13 | 8.13 | +0.05 (+0.62%) | 10,840 |
24 Aug 2004 | USD | 7.91 | 8.12 | 7.91 | 8.08 | 8.08 | +0.08 (+1%) | 2,525 |
23 Aug 2004 | USD | 8.07 | 8.07 | 7.65 | 8 | 8 | +0.01 (+0.13%) | 30,230 |
20 Aug 2004 | USD | 7.75 | 7.99 | 7.72 | 7.99 | 7.99 | +0.29 (+3.77%) | 12,030 |
19 Aug 2004 | USD | 7.33 | 7.77 | 7.33 | 7.7 | 7.7 | +0.44 (+6.06%) | 16,250 |
18 Aug 2004 | USD | 6.911 | 7.3 | 6.9 | 7.26 | 7.26 | +0.36 (+5.22%) | 32,802 |
17 Aug 2004 | USD | 6.84 | 7.4 | 6.84 | 6.9 | 6.9 | -0.05 (-0.72%) | 84,410 |
16 Aug 2004 | USD | 6.57 | 7.24 | 6.57 | 6.95 | 6.95 | -0.05 (-0.71%) | 36,860 |
13 Aug 2004 | USD | 6.78 | 7.09 | 6.07 | 7 | 7 | +0.2 (+2.94%) | 35,320 |
12 Aug 2004 | USD | 7.05 | 7.36 | 6.67 | 6.8 | 6.8 | -0.37 (-5.16%) | 26,782 |
11 Aug 2004 | USD | 7.83 | 7.83 | 7.01 | 7.17 | 7.17 | -0.6 (-7.72%) | 38,332 |
10 Aug 2004 | USD | 8.19 | 8.4 | 7.03 | 7.77 | 7.77 | -0.62 (-7.39%) | 81,843 |
9 Aug 2004 | USD | 8.22 | 8.42 | 8.04 | 8.39 | 8.39 | +0.14 (+1.70%) | 21,900 |
6 Aug 2004 | USD | 8.28 | 8.28 | 8.03 | 8.25 | 8.25 | -0.09 (-1.08%) | 21,233 |
5 Aug 2004 | USD | 8.28 | 8.7 | 8.2 | 8.34 | 8.34 | -0.32 (-3.70%) | 28,092 |
4 Aug 2004 | USD | 8.93 | 8.99 | 8.4 | 8.66 | 8.66 | -0.33 (-3.67%) | 35,257 |
3 Aug 2004 | USD | 9.01 | 9.13 | 8.66 | 8.99 | 8.99 | -0.18 (-1.96%) | 21,429 |
2 Aug 2004 | USD | 9.35 | 9.35 | 9.01 | 9.17 | 9.17 | -0.04 (-0.43%) | 15,431 |
30 Jul 2004 | USD | 9.29 | 9.35 | 9.06 | 9.21 | 9.21 | -0.06 (-0.65%) | 9,400 |
29 Jul 2004 | USD | 9.02 | 9.27 | 8.84 | 9.27 | 9.27 | +0.25 (+2.77%) | 8,400 |
28 Jul 2004 | USD | 8.66 | 9.07 | 8.27 | 9.02 | 9.02 | +0.42 (+4.88%) | 18,010 |