Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2004 | USD | 15.87 | 16.4 | 15.85 | 16.35 | 16.35 | +0.5 (+3.15%) | 431,830 |
14 Sep 2004 | USD | 15.87 | 15.87 | 15.85 | 15.85 | 15.85 | 0.0 (0.0%) | 2,600 |
13 Sep 2004 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | +0.05 (+0.32%) | 10,000 |
10 Sep 2004 | USD | 15.77 | 15.8 | 15.75 | 15.8 | 15.8 | 0.0 (0.0%) | 47,200 |
9 Sep 2004 | USD | 15.5 | 15.85 | 15.5 | 15.8 | 15.8 | +0.37 (+2.40%) | 88,439 |
8 Sep 2004 | USD | 15.5 | 16 | 15.4 | 15.43 | 15.43 | +0.48 (+3.21%) | 161,578 |
7 Sep 2004 | USD | 14.38 | 15.05 | 14.38 | 14.95 | 14.95 | +0.6 (+4.18%) | 29,472 |
6 Sep 2004 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
2 Sep 2004 | USD | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.0 (0.0%) | 0 |
1 Sep 2004 | USD | 14.3 | 14.35 | 14.25 | 14.35 | 14.35 | +0.35 (+2.50%) | 158,900 |
31 Aug 2004 | USD | 14.45 | 14.5 | 14 | 14 | 14 | -0.48 (-3.31%) | 60,100 |
30 Aug 2004 | USD | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.0 (0.0%) | 0 |
27 Aug 2004 | USD | 14.4 | 14.5 | 14.4 | 14.48 | 14.48 | -0.02 (-0.14%) | 38,500 |
26 Aug 2004 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
25 Aug 2004 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 5,000 |
24 Aug 2004 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | -0.25 (-1.69%) | 25,141 |
23 Aug 2004 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.25 (-1.67%) | 10,722 |
20 Aug 2004 | USD | 15 | 15 | 15 | 15 | 15 | -0.6 (-3.85%) | 50,000 |
19 Aug 2004 | USD | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | -0.05 (-0.32%) | 10,000 |
18 Aug 2004 | USD | 15.65 | 15.7 | 15.65 | 15.65 | 15.65 | -0.1 (-0.63%) | 321,650 |
17 Aug 2004 | USD | 15.75 | 15.95 | 15.75 | 15.75 | 15.75 | -0.25 (-1.56%) | 30,000 |
16 Aug 2004 | USD | 16 | 16 | 16 | 16 | 16 | -0.1 (-0.62%) | 10,000 |
13 Aug 2004 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | -0.2 (-1.23%) | 10,000 |
12 Aug 2004 | USD | 16.3 | 16.3 | 16.3 | 16.3 | 16.3 | -0.15 (-0.91%) | 25,000 |
11 Aug 2004 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
10 Aug 2004 | USD | 16.5 | 16.5 | 16.45 | 16.45 | 16.45 | -0.05 (-0.30%) | 291,535 |
9 Aug 2004 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 16.5 | -0.2 (-1.20%) | 10,825 |
6 Aug 2004 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
5 Aug 2004 | USD | 16.8 | 16.8 | 16.625 | 16.7 | 16.7 | -0.1 (-0.60%) | 220,000 |