Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | USD | 12.5 | 12.6 | 12.29 | 12.5 | 12.5 | +0.05 (+0.40%) | 359,600 |
1 Sep 2004 | USD | 12.37 | 12.98 | 12.29 | 12.45 | 12.45 | +0.02 (+0.16%) | 641,400 |
31 Aug 2004 | USD | 12.66 | 12.84 | 12.09 | 12.43 | 12.43 | -0.26 (-2.05%) | 597,100 |
30 Aug 2004 | USD | 12.93 | 12.98 | 12.55 | 12.69 | 12.69 | -0.29 (-2.23%) | 234,000 |
27 Aug 2004 | USD | 12.99 | 13.14 | 12.74 | 12.98 | 12.98 | +0.25 (+1.96%) | 376,000 |
26 Aug 2004 | USD | 13.25 | 13.25 | 12.58 | 12.73 | 12.73 | -0.52 (-3.92%) | 732,100 |
25 Aug 2004 | USD | 13.13 | 13.3 | 12.85 | 13.25 | 13.25 | +0.19 (+1.45%) | 558,300 |
24 Aug 2004 | USD | 13.65 | 13.84 | 12.88 | 13.06 | 13.06 | -0.5 (-3.69%) | 563,300 |
23 Aug 2004 | USD | 13.63 | 14 | 13.46 | 13.56 | 13.56 | +0.04 (+0.30%) | 492,600 |
20 Aug 2004 | USD | 13.15 | 13.57 | 13.03 | 13.52 | 13.52 | +0.42 (+3.21%) | 345,000 |
19 Aug 2004 | USD | 13.4 | 13.45 | 12.94 | 13.1 | 13.1 | -0.44 (-3.25%) | 611,200 |
18 Aug 2004 | USD | 12.54 | 13.63 | 12.44 | 13.54 | 13.54 | +1.14 (+9.19%) | 950,600 |
17 Aug 2004 | USD | 12.18 | 12.44 | 12.02 | 12.4 | 12.4 | +0.43 (+3.59%) | 897,600 |
16 Aug 2004 | USD | 11.71 | 12.14 | 11.69 | 11.97 | 11.97 | +0.35 (+3.01%) | 893,100 |
13 Aug 2004 | USD | 11.9 | 11.91 | 11.5 | 11.62 | 11.62 | -0.15 (-1.27%) | 631,600 |
12 Aug 2004 | USD | 12.02 | 12.15 | 11.75 | 11.77 | 11.77 | -0.36 (-2.97%) | 435,800 |
11 Aug 2004 | USD | 12.52 | 12.65 | 11.78 | 12.13 | 12.13 | -0.85 (-6.55%) | 1,015,100 |
10 Aug 2004 | USD | 12.68 | 13 | 12.58 | 12.98 | 12.98 | +0.37 (+2.93%) | 611,800 |
9 Aug 2004 | USD | 12.64 | 12.91 | 12.53 | 12.61 | 12.61 | +0.01 (+0.08%) | 395,200 |
6 Aug 2004 | USD | 12.81 | 13.15 | 12.43 | 12.6 | 12.6 | -0.52 (-3.96%) | 618,900 |
5 Aug 2004 | USD | 13.13 | 13.62 | 13.05 | 13.12 | 13.12 | -0.08 (-0.61%) | 529,400 |
4 Aug 2004 | USD | 13.15 | 13.39 | 13 | 13.2 | 13.2 | -0.05 (-0.38%) | 905,200 |
3 Aug 2004 | USD | 13.63 | 13.72 | 13.2 | 13.25 | 13.25 | -0.61 (-4.40%) | 627,400 |
2 Aug 2004 | USD | 14.48 | 14.49 | 13.75 | 13.86 | 13.86 | -0.55 (-3.82%) | 948,800 |
30 Jul 2004 | USD | 13.78 | 14.61 | 13.77 | 14.41 | 14.41 | +0.52 (+3.74%) | 857,700 |
29 Jul 2004 | USD | 13.65 | 14.17 | 13.5 | 13.89 | 13.89 | +0.37 (+2.74%) | 1,975,700 |
28 Jul 2004 | USD | 14.6 | 14.61 | 13.32 | 13.52 | 13.52 | -1.67 (-10.99%) | 2,884,700 |
27 Jul 2004 | USD | 14.6 | 15.21 | 14.37 | 15.19 | 15.19 | +0.6 (+4.11%) | 718,800 |
26 Jul 2004 | USD | 14.69 | 15.45 | 14.43 | 14.59 | 14.59 | -0.1 (-0.68%) | 693,100 |
23 Jul 2004 | USD | 15.15 | 15.48 | 14.64 | 14.69 | 14.69 | -0.55 (-3.61%) | 725,300 |