Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2004 | USD | 7.99 | 8.04 | 7.84 | 7.94 | 55.58 | -0.08 (-1.00%) | 23,208 |
5 Jul 2004 | USD | 8.02 | 8.02 | 8.02 | 8.02 | 56.14 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 8.05 | 8.12 | 7.96 | 8.02 | 56.14 | +0.02 (+0.25%) | 34,841 |
1 Jul 2004 | USD | 7.97 | 8.14 | 7.95 | 8 | 56 | -0.06 (-0.74%) | 30,258 |
30 Jun 2004 | USD | 8.22 | 8.25 | 7.9 | 8.06 | 56.42 | -0.35 (-4.16%) | 89,679 |
29 Jun 2004 | USD | 9.04 | 9.04 | 8.25 | 8.41 | 58.87 | -0.69 (-7.58%) | 171,278 |
28 Jun 2004 | USD | 9.2 | 9.34 | 8.93 | 9.1 | 63.7 | -0.08 (-0.87%) | 40,233 |
25 Jun 2004 | USD | 8.9 | 9.195 | 8.85 | 9.18 | 64.26 | +0.26 (+2.91%) | 55,360 |
24 Jun 2004 | USD | 8.87 | 9.2 | 8.75 | 8.92 | 62.44 | +0.02 (+0.22%) | 56,694 |
23 Jun 2004 | USD | 8.9 | 8.92 | 8.71 | 8.9 | 62.3 | +0.17 (+1.95%) | 33,254 |
22 Jun 2004 | USD | 8.76 | 8.9 | 8.64 | 8.73 | 61.11 | -0.17 (-1.91%) | 43,202 |
21 Jun 2004 | USD | 9.01 | 9.1 | 8.76 | 8.9 | 62.3 | +0.06 (+0.68%) | 51,454 |
18 Jun 2004 | USD | 8.54 | 9.18 | 8.46 | 8.84 | 61.88 | +0.24 (+2.79%) | 77,979 |
17 Jun 2004 | USD | 9.04 | 9.04 | 8.46 | 8.6 | 60.2 | -0.3 (-3.37%) | 36,927 |
16 Jun 2004 | USD | 8.94 | 9.09 | 8.68 | 8.9 | 62.3 | +0.13 (+1.48%) | 57,390 |
15 Jun 2004 | USD | 8.45 | 8.88 | 8.29 | 8.77 | 61.39 | +0.42 (+5.03%) | 49,228 |
14 Jun 2004 | USD | 8.25 | 8.56 | 8.25 | 8.35 | 58.45 | +0.1 (+1.21%) | 26,214 |
11 Jun 2004 | USD | 8.25 | 8.25 | 8.25 | 8.25 | 57.75 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 8.1 | 8.58 | 8 | 8.25 | 57.75 | +0.16 (+1.98%) | 51,957 |
9 Jun 2004 | USD | 8.55 | 8.55 | 8.07 | 8.09 | 56.63 | -0.32 (-3.80%) | 19,071 |
8 Jun 2004 | USD | 8.1 | 8.55 | 8.1 | 8.41 | 58.87 | +0.21 (+2.56%) | 92,053 |
7 Jun 2004 | USD | 8.68 | 8.68 | 8.16 | 8.2 | 57.4 | -0.4 (-4.65%) | 22,206 |
4 Jun 2004 | USD | 8.4 | 8.7 | 8.28 | 8.6 | 60.2 | +0.36 (+4.37%) | 78,518 |
3 Jun 2004 | USD | 8.07 | 8.24 | 7.83 | 8.24 | 57.68 | +0.28 (+3.52%) | 32,459 |
2 Jun 2004 | USD | 7.8 | 8.05 | 7.8 | 7.96 | 55.72 | +0.01 (+0.13%) | 25,573 |
1 Jun 2004 | USD | 7.71 | 7.98 | 7.63 | 7.95 | 55.65 | +0.13 (+1.66%) | 7,730 |
31 May 2004 | USD | 7.82 | 7.82 | 7.82 | 7.82 | 54.74 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 7.905 | 8 | 7.8 | 7.82 | 54.74 | -0.16 (-2.01%) | 13,359 |
27 May 2004 | USD | 7.91 | 8.09 | 7.65 | 7.98 | 55.86 | +0.28 (+3.64%) | 32,777 |
26 May 2004 | USD | 7.68 | 7.73 | 7.4 | 7.7 | 53.9 | +0.05 (+0.65%) | 9,802 |