Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2004 | USD | 11.65 | 12.47 | 11.25 | 12.45 | 12.45 | +0.89 (+7.70%) | 27,295 |
28 Jul 2004 | USD | 11.25 | 11.57 | 11.12 | 11.56 | 11.56 | +0.01 (+0.09%) | 37,939 |
27 Jul 2004 | USD | 11.01 | 11.55 | 10.52 | 11.55 | 11.55 | +0.32 (+2.85%) | 40,487 |
26 Jul 2004 | USD | 11.98 | 11.98 | 11.01 | 11.23 | 11.23 | -0.47 (-4.02%) | 52,066 |
23 Jul 2004 | USD | 12.64 | 13.19 | 11.5 | 11.7 | 11.7 | -0.88 (-7.00%) | 95,751 |
22 Jul 2004 | USD | 12.19 | 12.63 | 11.75 | 12.58 | 12.58 | +0.75 (+6.34%) | 74,684 |
21 Jul 2004 | USD | 11.56 | 11.88 | 11.12 | 11.83 | 11.83 | +0.48 (+4.23%) | 45,496 |
20 Jul 2004 | USD | 10.84 | 11.43 | 10.83 | 11.35 | 11.35 | +0.23 (+2.07%) | 81,912 |
19 Jul 2004 | USD | 10.63 | 11.19 | 10.58 | 11.12 | 11.12 | +0.32 (+2.96%) | 86,066 |
16 Jul 2004 | USD | 11.46 | 11.49 | 10.48 | 10.8 | 10.8 | -0.95 (-8.09%) | 159,045 |
15 Jul 2004 | USD | 12.16 | 12.37 | 11.34 | 11.75 | 11.75 | -0.7 (-5.62%) | 206,180 |
14 Jul 2004 | USD | 12.35 | 12.95 | 12 | 12.45 | 12.45 | -0.49 (-3.79%) | 85,010 |
13 Jul 2004 | USD | 12.9 | 12.95 | 12.75 | 12.94 | 12.94 | +0.01 (+0.08%) | 29,460 |
12 Jul 2004 | USD | 13.07 | 13.07 | 12.74 | 12.93 | 12.93 | +0.05 (+0.39%) | 66,269 |
9 Jul 2004 | USD | 12.91 | 13.11 | 12.77 | 12.88 | 12.88 | -0.24 (-1.83%) | 57,644 |
8 Jul 2004 | USD | 13.41 | 13.66 | 12.75 | 13.12 | 13.12 | -0.55 (-4.02%) | 98,211 |
7 Jul 2004 | USD | 13.55 | 13.98 | 13.32 | 13.67 | 13.67 | +0.561 (+4.28%) | 140,776 |
6 Jul 2004 | USD | 12.88 | 13.66 | 12.5 | 13.1094 | 13.1094 | +0.029 (+0.22%) | 87,674 |
5 Jul 2004 | USD | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 13.03 | 13.67 | 12.75 | 13.08 | 13.08 | -0.41 (-3.04%) | 142,033 |
1 Jul 2004 | USD | 13.94 | 14.5 | 13.24 | 13.49 | 13.49 | -1.58 (-10.48%) | 309,917 |
30 Jun 2004 | USD | 16.17 | 16.18 | 14.8 | 15.07 | 15.07 | -0.75 (-4.74%) | 200,582 |
29 Jun 2004 | USD | 15.45 | 15.88 | 15.05 | 15.82 | 15.82 | +0.71 (+4.70%) | 147,922 |
28 Jun 2004 | USD | 15.15 | 15.45 | 14.5 | 15.11 | 15.11 | +0.42 (+2.86%) | 104,911 |
25 Jun 2004 | USD | 14.95 | 14.989 | 14.63 | 14.69 | 14.69 | -0.08 (-0.54%) | 84,615 |
24 Jun 2004 | USD | 15.17 | 15.18 | 14.57 | 14.77 | 14.77 | -0.14 (-0.94%) | 52,178 |
23 Jun 2004 | USD | 15.44 | 15.44 | 14.8 | 14.91 | 14.91 | -0.29 (-1.91%) | 81,413 |
22 Jun 2004 | USD | 14.85 | 15.48 | 14.75 | 15.2 | 15.2 | +0.56 (+3.83%) | 277,116 |
21 Jun 2004 | USD | 14.88 | 15 | 14.31 | 14.64 | 14.64 | +0.23 (+1.60%) | 95,620 |
18 Jun 2004 | USD | 13.95 | 14.51 | 13.75 | 14.41 | 14.41 | +0.179 (+1.26%) | 99,726 |