Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | USD | 10.4 | 10.4 | 9.75 | 10 | 1,056.5999 | +0.01 (+0.10%) | 2,236 |
2 Sep 2004 | USD | 9.86 | 10.1 | 9.86 | 9.99 | 1,055.5433 | -0.19 (-1.87%) | 14,764 |
1 Sep 2004 | USD | 9.32 | 10.25 | 9.2 | 10.18 | 1,075.6187 | +0.39 (+3.98%) | 266,623 |
31 Aug 2004 | USD | 9.4 | 9.79 | 9.4 | 9.79 | 1,034.4113 | -0.03 (-0.31%) | 39,218 |
30 Aug 2004 | USD | 10.5 | 10.5 | 9.75 | 9.82 | 1,037.5811 | -0.58 (-5.58%) | 35,691 |
27 Aug 2004 | USD | 9.42 | 10.4 | 9.12 | 10.4 | 1,098.8639 | +1 (+10.64%) | 140,485 |
26 Aug 2004 | USD | 9.02 | 9.4 | 9.02 | 9.4 | 993.2039 | +0.2 (+2.17%) | 23,849 |
25 Aug 2004 | USD | 9.2 | 9.35 | 9 | 9.2 | 972.072 | 0.0 (0.0%) | 57,800 |
24 Aug 2004 | USD | 9.49 | 9.5 | 8.98 | 9.2 | 972.072 | -0.2 (-2.13%) | 56,206 |
23 Aug 2004 | USD | 9.09 | 9.45 | 9.09 | 9.4 | 993.2039 | -0.07 (-0.74%) | 36,623 |
20 Aug 2004 | USD | 9.25 | 9.47 | 9.25 | 9.47 | 1,000.6001 | +0.43 (+4.76%) | 34,159 |
19 Aug 2004 | USD | 8.85 | 9.06 | 8.85 | 9.04 | 955.1664 | +0.05 (+0.56%) | 34,780 |
18 Aug 2004 | USD | 8 | 9.09 | 8 | 8.99 | 949.8834 | +1.32 (+17.21%) | 137,824 |
17 Aug 2004 | USD | 7.52 | 8 | 7.52 | 7.67 | 810.4122 | +0.04 (+0.52%) | 14,978 |
16 Aug 2004 | USD | 8.05 | 8.05 | 7.5 | 7.63 | 806.1858 | +0.23 (+3.11%) | 65,588 |
13 Aug 2004 | USD | 7.46 | 7.55 | 7.11 | 7.4 | 781.884 | +0.05 (+0.68%) | 66,951 |
12 Aug 2004 | USD | 8.11 | 8.11 | 6.85 | 7.35 | 776.601 | -0.86 (-10.48%) | 93,089 |
11 Aug 2004 | USD | 8.22 | 8.3 | 8.11 | 8.21 | 867.4686 | -0.19 (-2.26%) | 66,013 |
10 Aug 2004 | USD | 8.45 | 8.7 | 8.05 | 8.4 | 887.544 | -0.1 (-1.18%) | 55,229 |
9 Aug 2004 | USD | 8.65 | 8.9 | 8.5 | 8.5 | 898.11 | -0.4 (-4.49%) | 57,092 |
6 Aug 2004 | USD | 8.6 | 9.05 | 8.6 | 8.9 | 940.374 | +0.08 (+0.91%) | 18,390 |
5 Aug 2004 | USD | 8.65 | 9 | 8.51 | 8.82 | 931.9212 | +0.17 (+1.97%) | 92,546 |
4 Aug 2004 | USD | 8.78 | 8.78 | 8.2 | 8.65 | 913.959 | 0.0 (0.0%) | 69,831 |
3 Aug 2004 | USD | 10.5 | 10.5 | 8.1 | 8.65 | 913.959 | -1.6 (-15.61%) | 298,629 |
2 Aug 2004 | USD | 9.05 | 10.4 | 9.05 | 10.25 | 1,083.0149 | +1.1 (+12.02%) | 169,207 |
30 Jul 2004 | USD | 9.26 | 9.4 | 9.1 | 9.15 | 966.789 | +0.11 (+1.22%) | 83,347 |
29 Jul 2004 | USD | 9.46 | 9.46 | 8.82 | 9.04 | 955.1664 | -0.21 (-2.27%) | 87,257 |
28 Jul 2004 | USD | 9.3 | 9.65 | 9.17 | 9.25 | 977.3549 | -0.2 (-2.12%) | 55,275 |
27 Jul 2004 | USD | 9.2 | 9.68 | 9.05 | 9.45 | 998.4869 | +0.24 (+2.61%) | 25,402 |
26 Jul 2004 | USD | 10 | 10 | 9.21 | 9.21 | 973.1286 | -0.83 (-8.27%) | 304,528 |