Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 9.35 | 9.45 | 9.35 | 9.35 | 9.35 | +0.15 (+1.63%) | 19,875 |
31 Aug 2004 | USD | 9.2 | 9.35 | 9.2 | 9.2 | 9.2 | -0.05 (-0.54%) | 7,360 |
30 Aug 2004 | USD | 9.25 | 9.3 | 9.25 | 9.25 | 9.25 | -0.05 (-0.54%) | 78,060 |
27 Aug 2004 | USD | 9.3 | 9.35 | 9.2 | 9.3 | 9.3 | -0.1 (-1.06%) | 56,453 |
26 Aug 2004 | USD | 9.4 | 9.5 | 9.35 | 9.4 | 9.4 | +0.01 (+0.11%) | 6,107 |
25 Aug 2004 | USD | 9.39 | 9.45 | 9.25 | 9.39 | 9.39 | +0.34 (+3.76%) | 12,445 |
24 Aug 2004 | USD | 9.05 | 9.15 | 9.05 | 9.05 | 9.05 | +0.15 (+1.69%) | 19,380 |
23 Aug 2004 | USD | 8.9 | 9 | 8.85 | 8.9 | 8.9 | -0.05 (-0.56%) | 6,175 |
20 Aug 2004 | USD | 8.95 | 8.95 | 8.7 | 8.95 | 8.95 | +0.15 (+1.70%) | 77,739 |
19 Aug 2004 | USD | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.2 (+2.33%) | 10,000 |
18 Aug 2004 | USD | 8.6 | 8.7 | 8.6 | 8.6 | 8.6 | 0.0 (0.0%) | 1,755 |
17 Aug 2004 | USD | 8.6 | 8.7 | 8.6 | 8.6 | 8.6 | -0.2 (-2.27%) | 8,317 |
16 Aug 2004 | USD | 8.8 | 8.85 | 8.7 | 8.8 | 8.8 | 0.0 (0.0%) | 2,834 |
13 Aug 2004 | USD | 8.8 | 8.9 | 8.75 | 8.8 | 8.8 | -0.1 (-1.12%) | 12,290 |
12 Aug 2004 | USD | 8.9 | 8.9 | 8.75 | 8.9 | 8.9 | +0.25 (+2.89%) | 4,563 |
11 Aug 2004 | USD | 8.65 | 8.7 | 8.6 | 8.65 | 8.65 | -0.1 (-1.14%) | 11,829 |
10 Aug 2004 | USD | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 0.0 (0.0%) | 0 |
9 Aug 2004 | USD | 8.75 | 8.75 | 8.6 | 8.75 | 8.75 | +0.25 (+2.94%) | 22,627 |
6 Aug 2004 | USD | 8.5 | 8.75 | 8.5 | 8.5 | 8.5 | +0.05 (+0.59%) | 23,955 |
5 Aug 2004 | USD | 8.45 | 8.7 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 6,143 |
4 Aug 2004 | USD | 8.45 | 8.45 | 8.3 | 8.45 | 8.45 | -0.1 (-1.17%) | 5,291 |
3 Aug 2004 | USD | 8.55 | 8.55 | 8.3 | 8.55 | 8.55 | +0.1 (+1.18%) | 708 |
2 Aug 2004 | USD | 8.45 | 8.45 | 8.25 | 8.45 | 8.45 | -0.1 (-1.17%) | 934 |
30 Jul 2004 | USD | 8.55 | 8.55 | 8.35 | 8.55 | 8.55 | +0.05 (+0.59%) | 15,650 |
29 Jul 2004 | USD | 8.5 | 8.65 | 8.5 | 8.5 | 8.5 | -0.1 (-1.16%) | 844 |
28 Jul 2004 | USD | 8.6 | 8.65 | 8.45 | 8.6 | 8.6 | 0.0 (0.0%) | 14,998 |
27 Jul 2004 | USD | 8.6 | 8.65 | 8.5 | 8.6 | 8.6 | +0.05 (+0.58%) | 12,711 |
26 Jul 2004 | USD | 8.55 | 8.65 | 8.5 | 8.55 | 8.55 | +0.05 (+0.59%) | 9,258 |
23 Jul 2004 | USD | 8.5 | 8.55 | 8.45 | 8.5 | 8.5 | 0.0 (0.0%) | 34,851 |
22 Jul 2004 | USD | 8.5 | 8.5 | 8.4 | 8.5 | 8.5 | +0.2 (+2.41%) | 3,328 |