Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | USD | 11.25 | 11.4 | 10.77 | 11.1 | 15,540 | +0.18 (+1.65%) | 388 |
1 Sep 2004 | USD | 10.8 | 11.46 | 10.65 | 10.92 | 15,288 | +0.24 (+2.25%) | 952 |
31 Aug 2004 | USD | 9.98 | 10.8 | 9.98 | 10.68 | 14,952 | +0.69 (+6.91%) | 285 |
30 Aug 2004 | USD | 10.29 | 10.35 | 9.94 | 9.99 | 13,986 | -0.27 (-2.63%) | 226 |
27 Aug 2004 | USD | 9.94 | 10.35 | 9.94 | 10.26 | 14,364 | +0.45 (+4.59%) | 122 |
26 Aug 2004 | USD | 9.55 | 10.42 | 9.5 | 9.81 | 13,734 | +0.29 (+3.05%) | 464 |
25 Aug 2004 | USD | 9.37 | 9.52 | 9.11 | 9.52 | 13,328 | +0.11 (+1.17%) | 458 |
24 Aug 2004 | USD | 9.5 | 9.5 | 8.94 | 9.41 | 13,174 | +0.089 (+0.95%) | 182 |
23 Aug 2004 | USD | 9.23 | 9.4 | 9.2 | 9.321 | 13,049.4 | +0.061 (+0.66%) | 273 |
20 Aug 2004 | USD | 9.07 | 9.269 | 8.65 | 9.26 | 12,964 | +0.3 (+3.35%) | 198 |
19 Aug 2004 | USD | 8.8 | 9.24 | 8.74 | 8.96 | 12,544 | +0.05 (+0.56%) | 794 |
18 Aug 2004 | USD | 9.02 | 9.02 | 8.79 | 8.91 | 12,474 | +0.06 (+0.68%) | 476 |
17 Aug 2004 | USD | 9.025 | 9.14 | 8.72 | 8.85 | 12,390 | -0.11 (-1.23%) | 404 |
16 Aug 2004 | USD | 9.14 | 9.27 | 8.5 | 8.96 | 12,544 | -0.17 (-1.86%) | 5,205 |
13 Aug 2004 | USD | 8.75 | 9.24 | 8.3 | 9.13 | 12,782 | +0.39 (+4.46%) | 565 |
12 Aug 2004 | USD | 9.38 | 9.38 | 8.7 | 8.74 | 12,236 | -0.16 (-1.80%) | 723 |
11 Aug 2004 | USD | 8.85 | 9.19 | 8.78 | 8.9 | 12,460 | +0.05 (+0.56%) | 369 |
10 Aug 2004 | USD | 8.85 | 9 | 8.57 | 8.85 | 12,390 | 0.0 (0.0%) | 457 |
9 Aug 2004 | USD | 9 | 9.07 | 8.77 | 8.85 | 12,390 | -0.03 (-0.34%) | 439 |
6 Aug 2004 | USD | 8.85 | 9.05 | 8.75 | 8.88 | 12,432 | -0.32 (-3.48%) | 737 |
5 Aug 2004 | USD | 8.84 | 9.2 | 8.75 | 9.2 | 12,880 | +0.3 (+3.37%) | 597 |
4 Aug 2004 | USD | 9.34 | 9.34 | 8.83 | 8.9 | 12,460 | -0.21 (-2.31%) | 688 |
3 Aug 2004 | USD | 9.24 | 9.44 | 9.05 | 9.11 | 12,754 | -0.13 (-1.41%) | 924 |
2 Aug 2004 | USD | 8.65 | 9.3 | 8.59 | 9.24 | 12,936 | +0.73 (+8.58%) | 656 |
30 Jul 2004 | USD | 8.63 | 8.63 | 8.47 | 8.51 | 11,914 | -0.07 (-0.82%) | 578 |
29 Jul 2004 | USD | 8.94 | 8.94 | 8.52 | 8.58 | 12,012 | -0.22 (-2.50%) | 1,416 |
28 Jul 2004 | USD | 9.19 | 9.19 | 8.56 | 8.8 | 12,320 | -0.1 (-1.12%) | 722 |
27 Jul 2004 | USD | 8.76 | 9.05 | 8.6 | 8.9 | 12,460 | +0.29 (+3.37%) | 329 |
26 Jul 2004 | USD | 9.34 | 9.34 | 8.56 | 8.61 | 12,054 | -0.36 (-4.01%) | 857 |
23 Jul 2004 | USD | 8.51 | 9.192 | 8.51 | 8.97 | 12,558 | +0.46 (+5.41%) | 1,427 |