Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2004 | USD | 11.27 | 11.53 | 10.95 | 10.98 | 10.98 | -0.42 (-3.68%) | 121,728 |
5 Jul 2004 | USD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 11.68 | 11.68 | 11.28 | 11.4 | 11.4 | -0.25 (-2.15%) | 43,324 |
1 Jul 2004 | USD | 11.88 | 11.88 | 11.6 | 11.65 | 11.65 | -0.15 (-1.27%) | 155,276 |
30 Jun 2004 | USD | 11.51 | 11.85 | 11.51 | 11.8 | 11.8 | +0.17 (+1.46%) | 199,307 |
29 Jun 2004 | USD | 11.28 | 11.64 | 11.12 | 11.63 | 11.63 | +0.53 (+4.77%) | 152,137 |
28 Jun 2004 | USD | 11.16 | 11.35 | 11.1 | 11.1 | 11.1 | +0.07 (+0.63%) | 58,254 |
25 Jun 2004 | USD | 10.66 | 11.445 | 10.66 | 11.03 | 11.03 | +0.3 (+2.80%) | 208,055 |
24 Jun 2004 | USD | 10.55 | 11.04 | 10.55 | 10.73 | 10.73 | +0.02 (+0.19%) | 103,014 |
23 Jun 2004 | USD | 10.44 | 10.72 | 10.33 | 10.71 | 10.71 | +0.3 (+2.88%) | 52,222 |
22 Jun 2004 | USD | 10.16 | 10.46 | 10.13 | 10.41 | 10.41 | +0.08 (+0.77%) | 109,559 |
21 Jun 2004 | USD | 10.78 | 10.78 | 10.3 | 10.33 | 10.33 | -0.4 (-3.73%) | 56,757 |
18 Jun 2004 | USD | 10.58 | 10.79 | 10.46 | 10.73 | 10.73 | -0.06 (-0.56%) | 137,712 |
17 Jun 2004 | USD | 10.94 | 11.12 | 10.56 | 10.79 | 10.79 | -0.05 (-0.46%) | 75,300 |
16 Jun 2004 | USD | 10.78 | 10.99 | 10.76 | 10.84 | 10.84 | -0.01 (-0.09%) | 55,032 |
15 Jun 2004 | USD | 10.67 | 10.88 | 10.62 | 10.85 | 10.85 | +0.17 (+1.59%) | 53,590 |
14 Jun 2004 | USD | 11.29 | 11.29 | 10.67 | 10.68 | 10.68 | -0.45 (-4.04%) | 60,147 |
11 Jun 2004 | USD | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 11 | 11.38 | 11 | 11.13 | 11.13 | +0.13 (+1.18%) | 66,260 |
9 Jun 2004 | USD | 11.54 | 11.55 | 11 | 11 | 11 | -0.65 (-5.58%) | 52,989 |
8 Jun 2004 | USD | 11.485 | 11.71 | 11.485 | 11.65 | 11.65 | +0.13 (+1.13%) | 42,156 |
7 Jun 2004 | USD | 11.44 | 11.7 | 11.39 | 11.52 | 11.52 | 0.0 (0.0%) | 151,496 |
4 Jun 2004 | USD | 11.28 | 11.78 | 11.25 | 11.52 | 11.52 | +0.44 (+3.97%) | 100,591 |
3 Jun 2004 | USD | 11.47 | 11.55 | 11.07 | 11.08 | 11.08 | -0.32 (-2.81%) | 91,988 |
2 Jun 2004 | USD | 11.4 | 11.48 | 11.14 | 11.4 | 11.4 | 0.0 (0.0%) | 95,920 |
1 Jun 2004 | USD | 11.12 | 11.43 | 11.05 | 11.4 | 11.4 | +0.46 (+4.20%) | 92,930 |
31 May 2004 | USD | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 11.2 | 11.36 | 10.81 | 10.94 | 10.94 | -0.3 (-2.67%) | 92,554 |
27 May 2004 | USD | 11.32 | 11.39 | 11.05 | 11.24 | 11.24 | -0.12 (-1.06%) | 212,332 |
26 May 2004 | USD | 11.12 | 11.39 | 11.11 | 11.36 | 11.36 | +0.29 (+2.62%) | 123,109 |