Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2004 | USD | 11 | 11 | 10.89 | 10.99 | 498,506,400,000,000.1 | +0.001 (+0.01%) | 112,400 |
13 Aug 2004 | USD | 11.049 | 11.049 | 10.96 | 10.989 | 498,461,040,000,000.1 | +0.039 (+0.36%) | 10,300 |
12 Aug 2004 | USD | 11.179 | 11.179 | 10.65 | 10.95 | 496,692,000,000,000.1 | -0.23 (-2.06%) | 113,975 |
11 Aug 2004 | USD | 11.05 | 11.2 | 11.05 | 11.18 | 507,124,800,000,000.1 | +0.07 (+0.63%) | 56,719 |
10 Aug 2004 | USD | 10.9 | 11.21 | 10.9 | 11.11 | 503,949,600,000,000.1 | +0.31 (+2.87%) | 82,700 |
9 Aug 2004 | USD | 10.9 | 10.94 | 10.8 | 10.8 | 489,888,000,000,000.1 | -0.1 (-0.92%) | 5,490 |
6 Aug 2004 | USD | 10.9 | 10.91 | 10.6 | 10.9 | 494,424,000,000,000.1 | -0.08 (-0.73%) | 59,200 |
5 Aug 2004 | USD | 11.3 | 11.3 | 10.6 | 10.98 | 498,052,800,000,000.1 | -0.31 (-2.75%) | 242,300 |
4 Aug 2004 | USD | 11.4 | 11.4 | 11.15 | 11.29 | 512,114,400,000,000.1 | -0.11 (-0.96%) | 58,650 |
3 Aug 2004 | USD | 11.48 | 11.53 | 11.25 | 11.4 | 517,104,000,000,000.1 | +0.03 (+0.26%) | 178,720 |
2 Aug 2004 | USD | 11.5 | 11.83 | 11.35 | 11.37 | 515,743,200,000,000.1 | -0.08 (-0.70%) | 371,508 |
30 Jul 2004 | USD | 11.24 | 11.55 | 11.24 | 11.45 | 519,372,000,000,000.1 | +0.26 (+2.32%) | 471,724 |
29 Jul 2004 | USD | 10.775 | 11.25 | 10.75 | 11.19 | 507,578,400,000,000.1 | +0.43 (+4.00%) | 661,501 |
28 Jul 2004 | USD | 10.3 | 10.8 | 10.3 | 10.76 | 488,073,600,000,000.1 | +0.56 (+5.49%) | 411,450 |
27 Jul 2004 | USD | 10.3 | 10.55 | 10.2 | 10.2 | 462,672,000,000,000.1 | -0.18 (-1.73%) | 852,641 |
26 Jul 2004 | USD | 10.8 | 10.8 | 10.16 | 10.38 | 470,836,800,000,000.1 | -0.22 (-2.08%) | 601,890 |
23 Jul 2004 | USD | 11 | 11.01 | 10.1 | 10.6 | 480,816,000,000,000.1 | 0.0 (0.0%) | 2,917,241 |