Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | USD | 14.44 | 14.63 | 14.44 | 14.63 | 14.63 | +0.12 (+0.83%) | 64,900 |
17 Aug 2004 | USD | 14.79 | 14.88 | 14.51 | 14.51 | 14.51 | -0.09 (-0.62%) | 33,100 |
16 Aug 2004 | USD | 14.42 | 14.6 | 14.37 | 14.6 | 14.6 | +0.16 (+1.11%) | 29,000 |
13 Aug 2004 | USD | 14.35 | 14.44 | 14.33 | 14.44 | 14.44 | +0.02 (+0.14%) | 17,900 |
12 Aug 2004 | USD | 14.54 | 14.59 | 14.36 | 14.42 | 14.42 | -0.2 (-1.37%) | 43,000 |
11 Aug 2004 | USD | 14.67 | 14.74 | 14.62 | 14.62 | 14.62 | -0.04 (-0.27%) | 18,900 |
10 Aug 2004 | USD | 14.71 | 14.75 | 14.57 | 14.66 | 14.66 | -0.09 (-0.61%) | 13,900 |
9 Aug 2004 | USD | 14.61 | 14.84 | 14.61 | 14.75 | 14.75 | +0.16 (+1.10%) | 8,100 |
6 Aug 2004 | USD | 14.55 | 14.75 | 14.55 | 14.59 | 14.59 | +0.04 (+0.27%) | 9,400 |
5 Aug 2004 | USD | 14.64 | 14.69 | 14.51 | 14.55 | 14.55 | -0.03 (-0.21%) | 33,500 |
4 Aug 2004 | USD | 14.61 | 14.65 | 14.42 | 14.58 | 14.58 | -0.03 (-0.21%) | 36,500 |
3 Aug 2004 | USD | 14.6 | 14.82 | 14.57 | 14.61 | 14.61 | -0.02 (-0.14%) | 21,800 |
2 Aug 2004 | USD | 14.63 | 14.84 | 14.55 | 14.63 | 14.63 | +0.19 (+1.32%) | 40,400 |
30 Jul 2004 | USD | 14.39 | 14.45 | 14.36 | 14.44 | 14.44 | +0.09 (+0.63%) | 10,200 |
29 Jul 2004 | USD | 14.35 | 14.56 | 14.3 | 14.35 | 14.35 | 0.0 (0.0%) | 44,800 |
28 Jul 2004 | USD | 14.32 | 14.37 | 14.31 | 14.35 | 14.35 | -0.02 (-0.14%) | 10,700 |
27 Jul 2004 | USD | 14.34 | 14.41 | 14.25 | 14.37 | 14.37 | -0.04 (-0.28%) | 35,300 |
26 Jul 2004 | USD | 14.3 | 14.49 | 14.28 | 14.41 | 14.41 | +0.13 (+0.91%) | 27,000 |
23 Jul 2004 | USD | 14.25 | 14.35 | 14.25 | 14.28 | 14.28 | +0.06 (+0.42%) | 23,400 |
22 Jul 2004 | USD | 14.14 | 14.26 | 14.09 | 14.22 | 14.22 | +0.05 (+0.35%) | 27,700 |
21 Jul 2004 | USD | 14.28 | 14.3 | 14.15 | 14.17 | 14.17 | -0.12 (-0.84%) | 20,900 |
20 Jul 2004 | USD | 14.3 | 14.33 | 14.21 | 14.29 | 14.29 | +0.08 (+0.56%) | 28,200 |
19 Jul 2004 | USD | 14.16 | 14.21 | 14.11 | 14.21 | 14.21 | +0.01 (+0.07%) | 8,200 |
16 Jul 2004 | USD | 14.28 | 14.28 | 14.1 | 14.2 | 14.2 | -0.01 (-0.07%) | 26,200 |
15 Jul 2004 | USD | 14.19 | 14.34 | 14.15 | 14.21 | 14.21 | -0.03 (-0.21%) | 27,400 |
14 Jul 2004 | USD | 14.42 | 14.42 | 14.08 | 14.24 | 14.24 | -0.07 (-0.49%) | 35,800 |
13 Jul 2004 | USD | 14.44 | 14.44 | 14.3 | 14.31 | 14.31 | -0.13 (-0.90%) | 20,200 |
12 Jul 2004 | USD | 14.36 | 14.45 | 14.36 | 14.44 | 14.44 | +0.11 (+0.77%) | 16,900 |
9 Jul 2004 | USD | 14.19 | 14.34 | 14.1 | 14.33 | 14.33 | +0.19 (+1.34%) | 26,600 |
8 Jul 2004 | USD | 13.99 | 14.19 | 13.96 | 14.14 | 14.14 | +0.15 (+1.07%) | 26,800 |