Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2004 | USD | 12 | 12.2 | 12 | 12.2 | 12.2 | +0.28 (+2.35%) | 55,500 |
30 Aug 2004 | USD | 12.05 | 12.05 | 11.88 | 11.92 | 11.92 | -0.11 (-0.91%) | 6,100 |
27 Aug 2004 | USD | 12 | 12.21 | 11.86 | 12.03 | 12.03 | +0.18 (+1.52%) | 36,300 |
26 Aug 2004 | USD | 11.95 | 11.95 | 11.83 | 11.85 | 11.85 | -0.15 (-1.25%) | 7,500 |
25 Aug 2004 | USD | 11.8 | 12.01 | 11.8 | 12 | 12 | +0.1 (+0.84%) | 33,600 |
24 Aug 2004 | USD | 12 | 12.05 | 11.85 | 11.9 | 11.9 | +0.02 (+0.17%) | 218,300 |
23 Aug 2004 | USD | 12.01 | 12.1 | 11.87 | 11.88 | 11.88 | -0.06 (-0.50%) | 17,300 |
20 Aug 2004 | USD | 11.79 | 11.94 | 11.73 | 11.94 | 11.94 | +0.22 (+1.88%) | 33,600 |
19 Aug 2004 | USD | 11.46 | 11.81 | 11.46 | 11.72 | 11.72 | +0.27 (+2.36%) | 73,100 |
18 Aug 2004 | USD | 11.35 | 11.48 | 11.27 | 11.45 | 11.45 | -0.11 (-0.95%) | 49,800 |
17 Aug 2004 | USD | 11.55 | 11.56 | 11.41 | 11.56 | 11.56 | +0.04 (+0.35%) | 62,100 |
16 Aug 2004 | USD | 11.36 | 11.55 | 11.24 | 11.52 | 11.52 | +0.36 (+3.23%) | 201,800 |
13 Aug 2004 | USD | 11.09 | 11.25 | 11.09 | 11.16 | 11.16 | +0.05 (+0.45%) | 24,000 |
12 Aug 2004 | USD | 11.01 | 11.19 | 10.85 | 11.11 | 11.11 | +0.2 (+1.83%) | 51,000 |
11 Aug 2004 | USD | 11.09 | 11.09 | 10.53 | 10.91 | 10.91 | -0.33 (-2.94%) | 77,900 |
10 Aug 2004 | USD | 11.12 | 11.24 | 11.08 | 11.24 | 11.24 | +0.06 (+0.54%) | 20,400 |
9 Aug 2004 | USD | 11.15 | 11.31 | 10.93 | 11.18 | 11.18 | -0.27 (-2.36%) | 135,800 |
6 Aug 2004 | USD | 11.06 | 11.49 | 10.96 | 11.45 | 11.45 | +0.29 (+2.60%) | 145,000 |
5 Aug 2004 | USD | 11.3 | 11.37 | 11 | 11.16 | 11.16 | -0.45 (-3.88%) | 52,300 |
4 Aug 2004 | USD | 11.18 | 11.85 | 11.06 | 11.61 | 11.61 | +0.26 (+2.29%) | 182,100 |
3 Aug 2004 | USD | 11.25 | 11.36 | 11.05 | 11.35 | 11.35 | -0.05 (-0.44%) | 75,500 |
2 Aug 2004 | USD | 11.1 | 11.48 | 10.89 | 11.4 | 11.4 | -0.05 (-0.44%) | 176,600 |
30 Jul 2004 | USD | 11.1 | 11.45 | 11 | 11.45 | 11.45 | +0.45 (+4.09%) | 79,300 |
29 Jul 2004 | USD | 10.85 | 11.01 | 10.7 | 11 | 11 | 0.0 (0.0%) | 71,500 |
28 Jul 2004 | USD | 11.1 | 11.1 | 10.46 | 11 | 11 | -0.57 (-4.93%) | 128,200 |
27 Jul 2004 | USD | 11.4 | 11.57 | 11.3 | 11.57 | 11.57 | +0.07 (+0.61%) | 57,200 |
26 Jul 2004 | USD | 11.65 | 11.65 | 11.47 | 11.5 | 11.5 | -0.17 (-1.46%) | 98,200 |
23 Jul 2004 | USD | 11.77 | 11.77 | 11.65 | 11.67 | 11.67 | -0.07 (-0.60%) | 12,000 |
22 Jul 2004 | USD | 11.5 | 11.8 | 11.5 | 11.74 | 11.74 | +0.14 (+1.21%) | 49,500 |
21 Jul 2004 | USD | 12 | 12.05 | 11.6 | 11.6 | 11.6 | -0.46 (-3.81%) | 31,800 |