Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | USD | 14.8 | 15 | 14.65 | 14.99 | 14.99 | +0.04 (+0.27%) | 2,400 |
26 Aug 2004 | USD | 14.7 | 14.99 | 14.7 | 14.95 | 14.95 | +0.05 (+0.34%) | 4,800 |
25 Aug 2004 | USD | 14.99 | 15.05 | 14.5 | 14.9 | 14.9 | -0.09 (-0.60%) | 18,800 |
24 Aug 2004 | USD | 14.95 | 14.99 | 14.93 | 14.99 | 14.99 | +0.14 (+0.94%) | 2,200 |
23 Aug 2004 | USD | 15.1 | 15.24 | 14.85 | 14.85 | 14.85 | -0.14 (-0.93%) | 5,700 |
20 Aug 2004 | USD | 14.7 | 15.04 | 14.61 | 14.99 | 14.99 | +0.17 (+1.15%) | 26,900 |
19 Aug 2004 | USD | 14.95 | 14.97 | 14.65 | 14.82 | 14.82 | -0.03 (-0.20%) | 4,900 |
18 Aug 2004 | USD | 14.71 | 14.95 | 14.71 | 14.85 | 14.85 | +0.1 (+0.68%) | 1,700 |
17 Aug 2004 | USD | 15.21 | 15.21 | 14.35 | 14.75 | 14.75 | -0.31 (-2.06%) | 18,800 |
16 Aug 2004 | USD | 15.46 | 15.49 | 14.98 | 15.06 | 15.06 | -0.3 (-1.95%) | 8,600 |
13 Aug 2004 | USD | 15.77 | 15.77 | 15.156 | 15.36 | 15.36 | -0.2 (-1.29%) | 62,400 |
12 Aug 2004 | USD | 15.44 | 15.64 | 15.44 | 15.56 | 15.56 | +0.07 (+0.45%) | 16,500 |
11 Aug 2004 | USD | 15.4 | 15.5 | 15.3 | 15.49 | 15.49 | +0.04 (+0.26%) | 9,000 |
10 Aug 2004 | USD | 15.86 | 15.9 | 15.45 | 15.45 | 15.45 | -0.46 (-2.89%) | 22,500 |
9 Aug 2004 | USD | 15.8 | 16.4 | 15.8 | 15.91 | 15.91 | +0.42 (+2.71%) | 71,800 |
6 Aug 2004 | USD | 14.49 | 16.43 | 14.36 | 15.49 | 15.49 | +1.09 (+7.57%) | 79,400 |
5 Aug 2004 | USD | 14.15 | 14.4 | 14.1 | 14.4 | 14.4 | +0.01 (+0.07%) | 13,500 |
4 Aug 2004 | USD | 14.14 | 14.39 | 13.95 | 14.39 | 14.39 | +0.15 (+1.05%) | 15,500 |
3 Aug 2004 | USD | 13.99 | 14.24 | 13.9 | 14.24 | 14.24 | +0.44 (+3.19%) | 21,000 |
2 Aug 2004 | USD | 13.68 | 13.8 | 13.58 | 13.8 | 13.8 | +0.02 (+0.15%) | 12,800 |
30 Jul 2004 | USD | 13.55 | 13.78 | 13.45 | 13.78 | 13.78 | +0.43 (+3.22%) | 9,200 |
29 Jul 2004 | USD | 13.65 | 13.65 | 13.01 | 13.35 | 13.35 | -0.3 (-2.20%) | 19,000 |
28 Jul 2004 | USD | 13.6 | 13.7 | 13.5115 | 13.65 | 13.65 | +0.05 (+0.37%) | 11,300 |
27 Jul 2004 | USD | 13.32 | 13.6 | 13.3 | 13.6 | 13.6 | +0.15 (+1.12%) | 9,000 |
26 Jul 2004 | USD | 13.9 | 13.9 | 13.26 | 13.45 | 13.45 | -0.6 (-4.27%) | 29,700 |
23 Jul 2004 | USD | 14.1 | 14.1 | 14.05 | 14.05 | 14.05 | -0.05 (-0.35%) | 2,300 |
22 Jul 2004 | USD | 14.35 | 14.35 | 13.8 | 14.1 | 14.1 | -0.1 (-0.70%) | 9,100 |
21 Jul 2004 | USD | 14.1 | 14.24 | 14.07 | 14.2 | 14.2 | -0.01 (-0.07%) | 14,700 |
20 Jul 2004 | USD | 15.69 | 15.89 | 14.11 | 14.21 | 14.21 | -1.44 (-9.20%) | 41,200 |
19 Jul 2004 | USD | 15.99 | 15.99 | 14.8 | 15.65 | 15.65 | -0.25 (-1.57%) | 27,600 |