Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2004 | USD | 25.99 | 26.01 | 25.89 | 25.97 | 25.97 | -0.02 (-0.08%) | 294,300 |
24 Aug 2004 | USD | 25.8 | 26 | 25.8 | 25.99 | 25.99 | +0.08 (+0.31%) | 192,500 |
23 Aug 2004 | USD | 25.67 | 26.02 | 25.67 | 25.91 | 25.91 | +0.11 (+0.43%) | 190,800 |
20 Aug 2004 | USD | 25.75 | 25.84 | 25.65 | 25.8 | 25.8 | 0.0 (0.0%) | 187,800 |
19 Aug 2004 | USD | 25.6 | 25.99 | 25.6 | 25.8 | 25.8 | -0.05 (-0.19%) | 303,800 |
18 Aug 2004 | USD | 25.68 | 25.88 | 25.65 | 25.85 | 25.85 | +0.2 (+0.78%) | 269,400 |
17 Aug 2004 | USD | 25.24 | 25.73 | 25.2 | 25.65 | 25.65 | +0.35 (+1.38%) | 281,600 |
16 Aug 2004 | USD | 24.95 | 25.43 | 24.95 | 25.3 | 25.3 | +0.2 (+0.80%) | 442,500 |
13 Aug 2004 | USD | 25.33 | 25.33 | 25.05 | 25.1 | 25.1 | -0.06 (-0.24%) | 451,300 |
12 Aug 2004 | USD | 25.6 | 25.7 | 25.15 | 25.16 | 25.16 | -0.54 (-2.10%) | 307,000 |
11 Aug 2004 | USD | 26.1 | 26.1 | 25.61 | 25.7 | 25.7 | -0.25 (-0.96%) | 471,200 |
10 Aug 2004 | USD | 25.9 | 26.05 | 25.89 | 25.95 | 25.95 | +0.11 (+0.43%) | 309,600 |
9 Aug 2004 | USD | 25.6 | 25.98 | 25.55 | 25.84 | 25.84 | +0.19 (+0.74%) | 208,700 |
6 Aug 2004 | USD | 25.6 | 25.79 | 25.48 | 25.65 | 25.65 | -0.01 (-0.04%) | 542,200 |
5 Aug 2004 | USD | 25 | 25.76 | 25 | 25.66 | 25.66 | +0.61 (+2.44%) | 1,014,300 |
4 Aug 2004 | USD | 25.1 | 25.16 | 24.92 | 25.05 | 25.05 | -0.1 (-0.40%) | 119,900 |
3 Aug 2004 | USD | 25 | 25.41 | 24.81 | 25.15 | 25.15 | +0.38 (+1.53%) | 556,400 |
2 Aug 2004 | USD | 24.35 | 24.86 | 24.21 | 24.77 | 24.77 | +0.37 (+1.52%) | 225,600 |
30 Jul 2004 | USD | 24.4 | 24.45 | 24.29 | 24.4 | 24.4 | 0.0 (0.0%) | 392,900 |
29 Jul 2004 | USD | 24.45 | 24.66 | 24.33 | 24.4 | 24.4 | -0.03 (-0.12%) | 331,400 |
28 Jul 2004 | USD | 24.85 | 24.85 | 24.31 | 24.43 | 24.43 | -0.19 (-0.77%) | 452,500 |
27 Jul 2004 | USD | 23.96 | 25 | 23.91 | 24.62 | 24.62 | +0.72 (+3.01%) | 483,600 |
26 Jul 2004 | USD | 24.36 | 24.45 | 23.86 | 23.9 | 23.9 | -0.4 (-1.65%) | 704,200 |
23 Jul 2004 | USD | 24.65 | 24.65 | 24.16 | 24.3 | 24.3 | -0.4 (-1.62%) | 1,022,700 |
22 Jul 2004 | USD | 25.4 | 25.4 | 24.69 | 24.7 | 24.7 | -0.74 (-2.91%) | 1,169,000 |
21 Jul 2004 | USD | 25.54 | 25.58 | 25.44 | 25.44 | 25.44 | -0.04 (-0.16%) | 740,200 |
20 Jul 2004 | USD | 25.45 | 25.55 | 25.33 | 25.48 | 25.48 | -0.07 (-0.27%) | 647,000 |
19 Jul 2004 | USD | 25.4 | 25.6 | 25.35 | 25.55 | 25.55 | +0.07 (+0.27%) | 280,600 |
16 Jul 2004 | USD | 25.48 | 25.61 | 25.29 | 25.48 | 25.48 | +0.01 (+0.04%) | 342,200 |
15 Jul 2004 | USD | 25.63 | 25.74 | 25.31 | 25.47 | 25.47 | -0.31 (-1.20%) | 292,100 |