Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | USD | 24.68 | 24.75 | 24.6 | 24.7 | 24.7 | +0.11 (+0.45%) | 74,100 |
26 Aug 2004 | USD | 24.48 | 24.6 | 24.39 | 24.59 | 24.59 | +0.11 (+0.45%) | 70,500 |
25 Aug 2004 | USD | 24.31 | 24.48 | 24.27 | 24.48 | 24.48 | +0.2 (+0.82%) | 61,900 |
24 Aug 2004 | USD | 24.2 | 24.36 | 24.2 | 24.28 | 24.28 | +0.08 (+0.33%) | 64,500 |
23 Aug 2004 | USD | 24.2 | 24.29 | 24.16 | 24.2 | 24.2 | +0.05 (+0.21%) | 71,400 |
20 Aug 2004 | USD | 24.23 | 24.24 | 24.05 | 24.15 | 24.15 | +0.01 (+0.04%) | 129,600 |
19 Aug 2004 | USD | 24.35 | 24.41 | 24.05 | 24.14 | 24.14 | -0.14 (-0.58%) | 117,400 |
18 Aug 2004 | USD | 24.28 | 24.34 | 24.24 | 24.28 | 24.28 | +0.08 (+0.33%) | 67,400 |
17 Aug 2004 | USD | 24.35 | 24.35 | 24.18 | 24.2 | 24.2 | +0.01 (+0.04%) | 84,500 |
16 Aug 2004 | USD | 24.45 | 24.48 | 24.16 | 24.19 | 24.19 | -0.21 (-0.86%) | 86,900 |
13 Aug 2004 | USD | 24.35 | 24.45 | 24.35 | 24.4 | 24.4 | +0.1 (+0.41%) | 29,500 |
12 Aug 2004 | USD | 24.65 | 24.69 | 24.3 | 24.3 | 24.3 | -0.25 (-1.02%) | 70,000 |
11 Aug 2004 | USD | 24.67 | 24.7 | 24.49 | 24.55 | 24.55 | -0.25 (-1.01%) | 70,500 |
10 Aug 2004 | USD | 24.8 | 24.95 | 24.75 | 24.8 | 24.8 | +0.07 (+0.28%) | 54,500 |
9 Aug 2004 | USD | 24.99 | 24.99 | 24.7 | 24.73 | 24.73 | -0.2 (-0.80%) | 55,900 |
6 Aug 2004 | USD | 25.05 | 25.07 | 24.9 | 24.93 | 24.93 | +0.09 (+0.36%) | 44,000 |
5 Aug 2004 | USD | 25.35 | 25.35 | 24.81 | 24.84 | 24.84 | -0.01 (-0.04%) | 113,900 |
4 Aug 2004 | USD | 25.15 | 25.22 | 24.85 | 24.85 | 24.85 | -0.37 (-1.47%) | 69,600 |
3 Aug 2004 | USD | 25.1 | 25.23 | 25 | 25.22 | 25.22 | +0.07 (+0.28%) | 54,800 |
2 Aug 2004 | USD | 24.75 | 25.2 | 24.75 | 25.15 | 25.15 | +0.35 (+1.41%) | 96,700 |
30 Jul 2004 | USD | 24.8 | 24.85 | 24.7 | 24.8 | 24.8 | +0.04 (+0.16%) | 28,500 |
29 Jul 2004 | USD | 24.86 | 24.92 | 24.7 | 24.76 | 24.76 | +0.02 (+0.08%) | 39,500 |
28 Jul 2004 | USD | 24.69 | 24.77 | 24.6 | 24.74 | 24.74 | +0.23 (+0.94%) | 46,300 |
27 Jul 2004 | USD | 24.75 | 24.83 | 24.45 | 24.51 | 24.51 | +0.01 (+0.04%) | 73,000 |
26 Jul 2004 | USD | 24.76 | 24.8 | 24.5 | 24.5 | 24.5 | -0.11 (-0.45%) | 57,700 |
23 Jul 2004 | USD | 24.75 | 24.75 | 24.6 | 24.61 | 24.61 | +0.11 (+0.45%) | 56,100 |
22 Jul 2004 | USD | 24.6 | 24.63 | 24.4 | 24.5 | 24.5 | +0.12 (+0.49%) | 50,400 |
21 Jul 2004 | USD | 24.82 | 24.82 | 24.36 | 24.38 | 24.38 | -0.37 (-1.49%) | 53,800 |
20 Jul 2004 | USD | 24.82 | 24.82 | 24.63 | 24.75 | 24.75 | -0.07 (-0.28%) | 49,700 |
19 Jul 2004 | USD | 25 | 25.03 | 24.75 | 24.82 | 24.82 | -0.09 (-0.36%) | 34,700 |