Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2004 | USD | 14.7 | 14.83 | 14.62 | 14.72 | 15.2228 | +0.05 (+0.34%) | 31,400 |
1 Sep 2004 | USD | 14.71 | 14.73 | 14.61 | 14.67 | 15.1711 | +0.06 (+0.41%) | 24,100 |
31 Aug 2004 | USD | 14.79 | 14.79 | 14.61 | 14.61 | 15.1091 | -0.04 (-0.27%) | 25,800 |
30 Aug 2004 | USD | 14.62 | 14.66 | 14.62 | 14.65 | 15.1504 | +0.03 (+0.21%) | 5,900 |
27 Aug 2004 | USD | 14.54 | 14.62 | 14.53 | 14.62 | 15.1194 | +0.09 (+0.62%) | 13,700 |
26 Aug 2004 | USD | 14.45 | 14.53 | 14.41 | 14.53 | 15.0263 | +0.08 (+0.55%) | 23,300 |
25 Aug 2004 | USD | 14.42 | 14.45 | 14.41 | 14.45 | 14.9436 | +0.06 (+0.42%) | 18,000 |
24 Aug 2004 | USD | 14.44 | 14.44 | 14.34 | 14.39 | 14.8816 | +0.03 (+0.21%) | 10,600 |
23 Aug 2004 | USD | 14.44 | 14.44 | 14.35 | 14.36 | 14.8505 | -0.08 (-0.55%) | 15,100 |
20 Aug 2004 | USD | 14.44 | 14.45 | 14.43 | 14.44 | 14.9333 | +0.02 (+0.14%) | 7,700 |
19 Aug 2004 | USD | 14.44 | 14.45 | 14.38 | 14.42 | 14.9126 | +0.02 (+0.14%) | 11,300 |
18 Aug 2004 | USD | 14.42 | 14.47 | 14.37 | 14.4 | 14.8919 | -0.03 (-0.21%) | 20,800 |
17 Aug 2004 | USD | 14.39 | 14.44 | 14.37 | 14.43 | 14.9229 | +0.04 (+0.28%) | 10,100 |
16 Aug 2004 | USD | 14.34 | 14.39 | 14.31 | 14.39 | 14.8816 | +0.1 (+0.70%) | 9,000 |
13 Aug 2004 | USD | 14.34 | 14.35 | 14.27 | 14.29 | 14.7781 | -0.03 (-0.21%) | 4,600 |
12 Aug 2004 | USD | 14.25 | 14.32 | 14.15 | 14.32 | 14.8092 | 0.0 (0.0%) | 17,400 |
11 Aug 2004 | USD | 14.38 | 14.38 | 14.27 | 14.32 | 14.8092 | -0.03 (-0.21%) | 10,800 |
10 Aug 2004 | USD | 14.36 | 14.36 | 14.26 | 14.35 | 14.8402 | +0.03 (+0.21%) | 13,500 |
9 Aug 2004 | USD | 14.33 | 14.34 | 14.2 | 14.32 | 14.8092 | +0.02 (+0.14%) | 17,800 |
6 Aug 2004 | USD | 14.25 | 14.34 | 14.25 | 14.3 | 14.7885 | +0.06 (+0.42%) | 19,500 |
5 Aug 2004 | USD | 14.2 | 14.24 | 14.2 | 14.24 | 14.7264 | +0.01 (+0.07%) | 10,900 |
4 Aug 2004 | USD | 14.18 | 14.25 | 14.18 | 14.23 | 14.7161 | +0.02 (+0.14%) | 16,900 |
3 Aug 2004 | USD | 14.14 | 14.22 | 14.06 | 14.21 | 14.6954 | +0.07 (+0.50%) | 35,600 |
2 Aug 2004 | USD | 14.09 | 14.14 | 14.06 | 14.14 | 14.623 | +0.11 (+0.78%) | 14,100 |
30 Jul 2004 | USD | 13.95 | 14.04 | 13.95 | 14.03 | 14.5093 | +0.15 (+1.08%) | 20,800 |
29 Jul 2004 | USD | 13.83 | 13.9 | 13.82 | 13.88 | 14.3541 | +0.05 (+0.36%) | 10,300 |
28 Jul 2004 | USD | 13.8 | 13.83 | 13.74 | 13.83 | 14.3024 | +0.07 (+0.51%) | 18,000 |
27 Jul 2004 | USD | 13.98 | 13.98 | 13.74 | 13.76 | 14.23 | -0.22 (-1.57%) | 30,800 |
26 Jul 2004 | USD | 13.99 | 13.99 | 13.87 | 13.98 | 14.4576 | +0.06 (+0.43%) | 14,500 |
23 Jul 2004 | USD | 13.92 | 13.98 | 13.92 | 13.92 | 14.3955 | -0.01 (-0.07%) | 15,000 |