Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 13.91 | 13.94 | 13.87 | 13.9 | 13.9 | -0.04 (-0.29%) | 61,100 |
7 Sep 2004 | USD | 13.92 | 13.99 | 13.83 | 13.94 | 13.94 | +0.07 (+0.50%) | 47,200 |
6 Sep 2004 | USD | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 13.96 | 13.96 | 13.8 | 13.87 | 13.87 | -0.09 (-0.64%) | 43,600 |
2 Sep 2004 | USD | 13.92 | 13.99 | 13.88 | 13.96 | 13.96 | +0.04 (+0.29%) | 60,000 |
1 Sep 2004 | USD | 13.88 | 13.92 | 13.8 | 13.92 | 13.92 | +0.13 (+0.94%) | 59,200 |
31 Aug 2004 | USD | 13.8 | 13.84 | 13.73 | 13.79 | 13.79 | +0.03 (+0.22%) | 61,900 |
30 Aug 2004 | USD | 13.78 | 13.79 | 13.72 | 13.76 | 13.76 | +0.04 (+0.29%) | 27,500 |
27 Aug 2004 | USD | 13.79 | 13.79 | 13.69 | 13.72 | 13.72 | -0.04 (-0.29%) | 36,600 |
26 Aug 2004 | USD | 13.62 | 13.76 | 13.62 | 13.76 | 13.76 | +0.09 (+0.66%) | 49,700 |
25 Aug 2004 | USD | 13.73 | 13.74 | 13.62 | 13.67 | 13.67 | +0.03 (+0.22%) | 47,500 |
24 Aug 2004 | USD | 13.75 | 13.75 | 13.57 | 13.64 | 13.64 | -0.02 (-0.15%) | 81,400 |
23 Aug 2004 | USD | 13.6 | 13.72 | 13.52 | 13.66 | 13.66 | +0.01 (+0.07%) | 50,400 |
20 Aug 2004 | USD | 13.76 | 13.76 | 13.61 | 13.65 | 13.65 | -0.04 (-0.29%) | 53,200 |
19 Aug 2004 | USD | 13.69 | 13.71 | 13.6 | 13.69 | 13.69 | +0.07 (+0.51%) | 59,100 |
18 Aug 2004 | USD | 13.7 | 13.71 | 13.61 | 13.62 | 13.62 | -0.06 (-0.44%) | 45,800 |
17 Aug 2004 | USD | 13.57 | 13.68 | 13.57 | 13.68 | 13.68 | +0.01 (+0.07%) | 42,600 |
16 Aug 2004 | USD | 13.7 | 13.7 | 13.59 | 13.67 | 13.67 | +0.01 (+0.07%) | 64,300 |
13 Aug 2004 | USD | 13.71 | 13.73 | 13.62 | 13.66 | 13.66 | +0.02 (+0.15%) | 62,500 |
12 Aug 2004 | USD | 13.68 | 13.73 | 13.58 | 13.64 | 13.64 | -0.06 (-0.44%) | 66,700 |
11 Aug 2004 | USD | 13.74 | 13.74 | 13.65 | 13.7 | 13.7 | +0.03 (+0.22%) | 62,900 |
10 Aug 2004 | USD | 13.63 | 13.74 | 13.57 | 13.67 | 13.67 | +0.05 (+0.37%) | 59,200 |
9 Aug 2004 | USD | 13.58 | 13.67 | 13.58 | 13.62 | 13.62 | +0.03 (+0.22%) | 50,100 |
6 Aug 2004 | USD | 13.59 | 13.65 | 13.58 | 13.59 | 13.59 | +0.02 (+0.15%) | 63,600 |
5 Aug 2004 | USD | 13.56 | 13.61 | 13.56 | 13.57 | 13.57 | -0.03 (-0.22%) | 43,600 |
4 Aug 2004 | USD | 13.61 | 13.64 | 13.54 | 13.6 | 13.6 | +0.02 (+0.15%) | 63,400 |
3 Aug 2004 | USD | 13.51 | 13.6 | 13.51 | 13.58 | 13.58 | +0.05 (+0.37%) | 63,100 |
2 Aug 2004 | USD | 13.47 | 13.58 | 13.47 | 13.53 | 13.53 | +0.03 (+0.22%) | 70,500 |
30 Jul 2004 | USD | 13.52 | 13.55 | 13.47 | 13.5 | 13.5 | +0.02 (+0.15%) | 35,600 |
29 Jul 2004 | USD | 13.46 | 13.48 | 13.4 | 13.48 | 13.48 | +0.06 (+0.45%) | 30,100 |