Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | USD | 10.45 | 10.81 | 9.68 | 10.04 | 1,060.8263 | -0.91 (-8.31%) | 89,200 |
22 Jul 2004 | USD | 10.51 | 11.15 | 10.5 | 10.95 | 1,156.9769 | +0.45 (+4.29%) | 39,870 |
21 Jul 2004 | USD | 10.95 | 11.25 | 10.5 | 10.5 | 1,109.4299 | -0.48 (-4.37%) | 27,079 |
20 Jul 2004 | USD | 11 | 11.13 | 10.75 | 10.98 | 1,160.1467 | 0.0 (0.0%) | 109,059 |
19 Jul 2004 | USD | 11.04 | 11.07 | 10.69 | 10.98 | 1,160.1467 | -0.02 (-0.18%) | 14,288 |
16 Jul 2004 | USD | 10.76 | 11.02 | 10.72 | 11 | 1,162.2599 | +0.03 (+0.27%) | 19,131 |
15 Jul 2004 | USD | 11 | 11 | 10.62 | 10.97 | 1,159.0901 | -0.03 (-0.27%) | 10,372 |
14 Jul 2004 | USD | 11 | 11.11 | 11 | 11 | 1,162.2599 | 0.0 (0.0%) | 30,556 |
13 Jul 2004 | USD | 11 | 11 | 10.95 | 11 | 1,162.2599 | -0.05 (-0.45%) | 108,109 |
12 Jul 2004 | USD | 11 | 11.25 | 10.97 | 11.05 | 1,167.5429 | -0.18 (-1.60%) | 172,221 |
9 Jul 2004 | USD | 11 | 11.47 | 10.66 | 11.23 | 1,186.5617 | -0.08 (-0.71%) | 89,566 |
8 Jul 2004 | USD | 10.9 | 11.32 | 10.9 | 11.31 | 1,195.0145 | +0.04 (+0.35%) | 35,339 |
7 Jul 2004 | USD | 11.5 | 11.5 | 10.85 | 11.27 | 1,190.7881 | -0.63 (-5.29%) | 275,000 |
6 Jul 2004 | USD | 12.39 | 12.4 | 11.27 | 11.9 | 1,257.3539 | 0.0 (0.0%) | 215,045 |
5 Jul 2004 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 1,257.3539 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 12.08 | 12.16 | 11.73 | 11.9 | 1,257.3539 | -0.3 (-2.46%) | 129,467 |
1 Jul 2004 | USD | 12.81 | 12.83 | 11.81 | 12.2 | 1,289.0519 | -0.68 (-5.28%) | 106,002 |
30 Jun 2004 | USD | 13.49 | 13.6 | 12.76 | 12.88 | 1,360.9007 | -0.61 (-4.52%) | 63,269 |
29 Jun 2004 | USD | 13.48 | 13.65 | 12.76 | 13.49 | 1,425.3533 | -0.21 (-1.53%) | 271,201 |
28 Jun 2004 | USD | 14 | 14.27 | 13.23 | 13.7 | 1,447.5419 | -0.3 (-2.14%) | 317,348 |
25 Jun 2004 | USD | 14.1 | 14.18 | 14 | 14 | 1,479.2399 | +0.05 (+0.36%) | 568,399 |
24 Jun 2004 | USD | 14 | 14.02 | 12.71 | 13.95 | 1,473.9569 | 0.0 (0.0%) | 5,947,683 |