Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | USD | 8.66 | 8.66 | 8.03 | 8.6 | 8.6 | +0.14 (+1.65%) | 33,503 |
26 Jul 2004 | USD | 8.58 | 8.72 | 8.36 | 8.46 | 8.46 | -0.7 (-7.64%) | 17,650 |
23 Jul 2004 | USD | 9.12 | 9.2 | 8.94 | 9.16 | 9.16 | +0.01 (+0.11%) | 7,800 |
22 Jul 2004 | USD | 9.19 | 9.24 | 8.9 | 9.15 | 9.15 | -0.01 (-0.11%) | 16,700 |
21 Jul 2004 | USD | 9.29 | 9.29 | 8.68 | 9.16 | 9.16 | -0.04 (-0.43%) | 22,500 |
20 Jul 2004 | USD | 8.99 | 9.2 | 8.73 | 9.2 | 9.2 | +0.2 (+2.22%) | 16,720 |
19 Jul 2004 | USD | 8.47 | 9.12 | 8.47 | 9 | 9 | +0.23 (+2.62%) | 34,902 |
16 Jul 2004 | USD | 9.07 | 9.6 | 8.27 | 8.77 | 8.77 | -0.25 (-2.77%) | 32,700 |
15 Jul 2004 | USD | 8.59 | 9.02 | 8.48 | 9.02 | 9.02 | +0.26 (+2.97%) | 30,860 |
14 Jul 2004 | USD | 8.79 | 8.87 | 8.38 | 8.76 | 8.76 | -0.18 (-2.01%) | 32,848 |
13 Jul 2004 | USD | 8.79 | 8.94 | 8.55 | 8.94 | 8.94 | +0.12 (+1.36%) | 39,800 |
12 Jul 2004 | USD | 8.91 | 9.11 | 8.4 | 8.82 | 8.82 | -0.16 (-1.78%) | 39,725 |
9 Jul 2004 | USD | 8.53 | 9.07 | 8.33 | 8.98 | 8.98 | +0.05 (+0.56%) | 36,629 |
8 Jul 2004 | USD | 8.53 | 8.99 | 8.53 | 8.93 | 8.93 | -0.12 (-1.33%) | 28,952 |
7 Jul 2004 | USD | 9.83 | 9.83 | 8.55 | 9.05 | 9.05 | -0.67 (-6.89%) | 90,063 |
6 Jul 2004 | USD | 9.47 | 9.79 | 9.47 | 9.72 | 9.72 | +0.05 (+0.52%) | 21,987 |
5 Jul 2004 | USD | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 9.68 | 9.81 | 9.61 | 9.67 | 9.67 | -0.2 (-2.03%) | 7,996 |
1 Jul 2004 | USD | 9.61 | 10 | 9.48 | 9.87 | 9.87 | +0.2 (+2.07%) | 27,737 |
30 Jun 2004 | USD | 9.38 | 9.92 | 9 | 9.67 | 9.67 | +0.17 (+1.79%) | 84,333 |
29 Jun 2004 | USD | 9.19 | 9.629 | 9.19 | 9.5 | 9.5 | +0.06 (+0.64%) | 21,687 |
28 Jun 2004 | USD | 9.75 | 9.75 | 9.4 | 9.44 | 9.44 | -0.05 (-0.53%) | 29,866 |
25 Jun 2004 | USD | 9 | 9.61 | 8.91 | 9.49 | 9.49 | +0.43 (+4.75%) | 64,925 |
24 Jun 2004 | USD | 9.22 | 9.22 | 8.8 | 9.06 | 9.06 | -0.07 (-0.77%) | 23,351 |
23 Jun 2004 | USD | 8.43 | 9.13 | 8.34 | 9.13 | 9.13 | +0.1 (+1.11%) | 51,448 |
22 Jun 2004 | USD | 8.4 | 9.11 | 8.36 | 9.03 | 9.03 | +0.73 (+8.80%) | 58,484 |
21 Jun 2004 | USD | 7.98 | 8.5 | 7.95 | 8.3 | 8.3 | +0.1 (+1.22%) | 51,522 |
18 Jun 2004 | USD | 8.09 | 8.29 | 8.09 | 8.2 | 8.2 | +0.07 (+0.86%) | 60,818 |
17 Jun 2004 | USD | 8.28 | 8.33 | 8.08 | 8.13 | 8.13 | -0.26 (-3.10%) | 56,260 |
16 Jun 2004 | USD | 8.18 | 8.42 | 8.07 | 8.39 | 8.39 | +0.25 (+3.07%) | 56,486 |