Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | USD | 11.46 | 11.46 | 11.45 | 11.45 | 7,633,333.3333 | +0.06 (+0.53%) | 300 |
6 Sep 2004 | USD | 11.39 | 11.39 | 11.39 | 11.39 | 7,593,333.3333 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 11.48 | 11.48 | 11.32 | 11.39 | 7,593,333.3333 | +0.01 (+0.09%) | 1,900 |
2 Sep 2004 | USD | 11.64 | 11.64 | 10.6 | 11.38 | 7,586,666.6667 | -0.29 (-2.49%) | 24,800 |
1 Sep 2004 | USD | 11.6 | 11.67 | 11.26 | 11.67 | 7,780,000 | -0.06 (-0.51%) | 55,200 |
31 Aug 2004 | USD | 11.47 | 11.8 | 11.47 | 11.73 | 7,820,000 | +0.36 (+3.17%) | 9,700 |
30 Aug 2004 | USD | 10.99 | 11.37 | 10.99 | 11.37 | 7,580,000 | +0.32 (+2.90%) | 700 |
27 Aug 2004 | USD | 11.42 | 11.5 | 11 | 11.05 | 7,366,666.6667 | -0.25 (-2.21%) | 12,400 |
26 Aug 2004 | USD | 11.31 | 11.31 | 11.11 | 11.3 | 7,533,333.3333 | +0.02 (+0.18%) | 3,800 |
25 Aug 2004 | USD | 11.18 | 11.4 | 11.16 | 11.28 | 7,520,000 | +0.11 (+0.98%) | 6,100 |
24 Aug 2004 | USD | 11.28 | 11.28 | 11.1 | 11.17 | 7,446,666.6667 | -0.07 (-0.62%) | 28,200 |
23 Aug 2004 | USD | 11.4 | 11.5 | 11.2 | 11.24 | 7,493,333.3333 | -0.26 (-2.26%) | 33,300 |
20 Aug 2004 | USD | 11.26 | 11.7 | 11.26 | 11.5 | 7,666,666.6667 | +0.3 (+2.68%) | 81,500 |
19 Aug 2004 | USD | 11.12 | 11.43 | 11 | 11.2 | 7,466,666.6667 | +0.18 (+1.63%) | 40,700 |
18 Aug 2004 | USD | 10.47 | 11.05 | 10.47 | 11.02 | 7,346,666.6667 | +0.45 (+4.26%) | 19,900 |
17 Aug 2004 | USD | 10.34 | 10.64 | 10.34 | 10.57 | 7,046,666.6667 | +0.26 (+2.52%) | 6,900 |
16 Aug 2004 | USD | 9.84 | 10.4 | 9.84 | 10.31 | 6,873,333.3333 | +0.42 (+4.25%) | 30,300 |
13 Aug 2004 | USD | 9.85 | 9.96 | 9.85 | 9.89 | 6,593,333.3333 | +0.02 (+0.20%) | 4,000 |
12 Aug 2004 | USD | 9.99 | 9.99 | 9.8 | 9.87 | 6,580,000 | -0.06 (-0.60%) | 4,200 |
11 Aug 2004 | USD | 9.9 | 10.05 | 9.77 | 9.93 | 6,620,000 | -0.11 (-1.10%) | 10,000 |
10 Aug 2004 | USD | 9.85 | 10.04 | 9.85 | 10.04 | 6,693,333.3333 | +0.28 (+2.87%) | 50,400 |
9 Aug 2004 | USD | 9.9 | 9.9 | 9.66 | 9.76 | 6,506,666.6667 | -0.19 (-1.91%) | 6,800 |
6 Aug 2004 | USD | 9.71 | 10.02 | 9.68 | 9.95 | 6,633,333.3333 | +0.25 (+2.58%) | 6,400 |
5 Aug 2004 | USD | 10.16 | 10.25 | 9.7 | 9.7 | 6,466,666.6667 | -0.57 (-5.55%) | 53,100 |
4 Aug 2004 | USD | 10.28 | 10.51 | 10.27 | 10.27 | 6,846,666.6667 | -0.23 (-2.19%) | 62,600 |
3 Aug 2004 | USD | 10.52 | 10.52 | 10.5 | 10.5 | 7,000,000 | -0.11 (-1.04%) | 6,200 |
2 Aug 2004 | USD | 10.63 | 10.63 | 10.45 | 10.61 | 7,073,333.3333 | -0.13 (-1.21%) | 58,300 |
30 Jul 2004 | USD | 10.8 | 10.89 | 10.57 | 10.74 | 7,160,000 | -0.13 (-1.20%) | 30,200 |
29 Jul 2004 | USD | 11.1 | 11.1 | 10.8 | 10.87 | 7,246,666.6667 | +0.23 (+2.16%) | 43,300 |
28 Jul 2004 | USD | 10.52 | 10.7 | 10.52 | 10.64 | 7,093,333.3333 | +0.17 (+1.62%) | 4,200 |