Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | USD | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 9.7 | 9.7 | 9.39 | 9.44 | 9.44 | -0.26 (-2.68%) | 140,615 |
2 Sep 2004 | USD | 9.47 | 9.95 | 9.41 | 9.7 | 9.7 | +0.18 (+1.89%) | 224,408 |
1 Sep 2004 | USD | 9.53 | 10 | 9.42 | 9.52 | 9.52 | +0.09 (+0.95%) | 358,603 |
31 Aug 2004 | USD | 10.01 | 10.12 | 9.35 | 9.43 | 9.43 | -0.52 (-5.23%) | 373,089 |
30 Aug 2004 | USD | 10.15 | 10.16 | 9.9 | 9.95 | 9.95 | -0.24 (-2.36%) | 179,562 |
27 Aug 2004 | USD | 10.07 | 10.22 | 9.96 | 10.19 | 10.19 | +0.16 (+1.60%) | 272,370 |
26 Aug 2004 | USD | 10.3 | 10.3 | 9.93 | 10.03 | 10.03 | -0.16 (-1.57%) | 295,951 |
25 Aug 2004 | USD | 9.76 | 10.2 | 9.5 | 10.19 | 10.19 | +0.5 (+5.16%) | 276,485 |
24 Aug 2004 | USD | 9.8 | 10.19 | 9.65 | 9.69 | 9.69 | -0.06 (-0.62%) | 149,901 |
23 Aug 2004 | USD | 9.94 | 10.08 | 9.68 | 9.75 | 9.75 | -0.15 (-1.52%) | 131,416 |
20 Aug 2004 | USD | 9.86 | 9.99 | 9.7 | 9.9 | 9.9 | +0.1 (+1.02%) | 344,791 |
19 Aug 2004 | USD | 10.05 | 10.05 | 9.7 | 9.8 | 9.8 | -0.17 (-1.71%) | 222,972 |
18 Aug 2004 | USD | 9.45 | 9.97 | 9.35 | 9.97 | 9.97 | +0.49 (+5.17%) | 358,132 |
17 Aug 2004 | USD | 9.22 | 10.1 | 9.22 | 9.48 | 9.48 | +0.2 (+2.16%) | 476,563 |
16 Aug 2004 | USD | 9.07 | 9.4 | 9.05 | 9.28 | 9.28 | +0.17 (+1.87%) | 349,122 |
13 Aug 2004 | USD | 9.35 | 9.35 | 9.05 | 9.11 | 9.11 | +0.01 (+0.11%) | 348,331 |
12 Aug 2004 | USD | 9.4 | 9.5 | 9.01 | 9.1 | 9.1 | -0.35 (-3.70%) | 409,117 |
11 Aug 2004 | USD | 10.05 | 10.1 | 9.25 | 9.45 | 9.45 | -0.97 (-9.31%) | 770,640 |
10 Aug 2004 | USD | 9.83 | 10.5 | 9.77 | 10.42 | 10.42 | +0.67 (+6.87%) | 281,861 |
9 Aug 2004 | USD | 9.9 | 10.09 | 9.65 | 9.75 | 9.75 | -0.21 (-2.11%) | 511,040 |
6 Aug 2004 | USD | 10.06 | 10.14 | 9.7 | 9.96 | 9.96 | -0.35 (-3.39%) | 315,274 |
5 Aug 2004 | USD | 10.61 | 10.9 | 10.27 | 10.31 | 10.31 | -0.12 (-1.15%) | 433,484 |
4 Aug 2004 | USD | 10.61 | 10.63 | 10.27 | 10.43 | 10.43 | -0.22 (-2.07%) | 218,360 |
3 Aug 2004 | USD | 10.95 | 11.14 | 10.4 | 10.65 | 10.65 | -0.36 (-3.27%) | 410,019 |
2 Aug 2004 | USD | 11.35 | 11.42 | 10.75 | 11.01 | 11.01 | -0.47 (-4.09%) | 763,635 |
30 Jul 2004 | USD | 9.86 | 11.64 | 9.78 | 11.48 | 11.48 | +1.6 (+16.19%) | 1,324,166 |
29 Jul 2004 | USD | 8.94 | 9.92 | 8.83 | 9.88 | 9.88 | +1.13 (+12.91%) | 720,801 |
28 Jul 2004 | USD | 9.1 | 9.14 | 8.47 | 8.75 | 8.75 | -0.3 (-3.31%) | 839,572 |
27 Jul 2004 | USD | 8.53 | 9.05 | 8.53 | 9.05 | 9.05 | +0.59 (+6.97%) | 438,412 |