Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 13.97 | 14 | 13.92 | 13.99 | 13.99 | +0.07 (+0.50%) | 39,500 |
31 Aug 2004 | USD | 13.9 | 13.98 | 13.8 | 13.92 | 13.92 | -0.01 (-0.07%) | 91,500 |
30 Aug 2004 | USD | 13.86 | 13.95 | 13.85 | 13.93 | 13.93 | -0.02 (-0.14%) | 56,400 |
27 Aug 2004 | USD | 13.9 | 13.96 | 13.89 | 13.95 | 13.95 | +0.07 (+0.50%) | 38,900 |
26 Aug 2004 | USD | 13.9 | 13.93 | 13.85 | 13.88 | 13.88 | -0.02 (-0.14%) | 49,800 |
25 Aug 2004 | USD | 13.85 | 13.94 | 13.8 | 13.9 | 13.9 | -0.02 (-0.14%) | 69,600 |
24 Aug 2004 | USD | 13.96 | 13.96 | 13.81 | 13.92 | 13.92 | +0.07 (+0.51%) | 66,100 |
23 Aug 2004 | USD | 13.98 | 13.98 | 13.84 | 13.85 | 13.85 | -0.09 (-0.65%) | 37,300 |
20 Aug 2004 | USD | 13.95 | 13.95 | 13.82 | 13.94 | 13.94 | +0.09 (+0.65%) | 34,900 |
19 Aug 2004 | USD | 13.9 | 13.91 | 13.82 | 13.85 | 13.85 | -0.02 (-0.14%) | 47,900 |
18 Aug 2004 | USD | 13.82 | 13.89 | 13.74 | 13.87 | 13.87 | +0.1 (+0.73%) | 59,700 |
17 Aug 2004 | USD | 13.71 | 13.8 | 13.71 | 13.77 | 13.77 | +0.03 (+0.22%) | 39,100 |
16 Aug 2004 | USD | 13.71 | 13.75 | 13.64 | 13.74 | 13.74 | +0.07 (+0.51%) | 69,700 |
13 Aug 2004 | USD | 13.62 | 13.7 | 13.62 | 13.67 | 13.67 | +0.04 (+0.29%) | 35,500 |
12 Aug 2004 | USD | 13.75 | 13.75 | 13.63 | 13.63 | 13.63 | -0.11 (-0.80%) | 36,000 |
11 Aug 2004 | USD | 13.71 | 13.74 | 13.71 | 13.74 | 13.74 | 0.0 (0.0%) | 46,600 |
10 Aug 2004 | USD | 13.77 | 13.83 | 13.74 | 13.74 | 13.74 | -0.06 (-0.43%) | 43,700 |
9 Aug 2004 | USD | 13.82 | 13.82 | 13.76 | 13.8 | 13.8 | -0.01 (-0.07%) | 42,300 |
6 Aug 2004 | USD | 13.9 | 13.9 | 13.81 | 13.81 | 13.81 | +0.13 (+0.95%) | 51,900 |
5 Aug 2004 | USD | 13.63 | 13.72 | 13.58 | 13.68 | 13.68 | +0.05 (+0.37%) | 83,300 |
4 Aug 2004 | USD | 13.65 | 13.65 | 13.57 | 13.63 | 13.63 | +0.04 (+0.29%) | 63,000 |
3 Aug 2004 | USD | 13.52 | 13.61 | 13.49 | 13.59 | 13.59 | +0.07 (+0.52%) | 64,500 |
2 Aug 2004 | USD | 13.45 | 13.52 | 13.4 | 13.52 | 13.52 | +0.1 (+0.75%) | 33,000 |
30 Jul 2004 | USD | 13.38 | 13.44 | 13.32 | 13.42 | 13.42 | +0.08 (+0.60%) | 64,200 |
29 Jul 2004 | USD | 13.27 | 13.35 | 13.25 | 13.34 | 13.34 | +0.07 (+0.53%) | 37,600 |
28 Jul 2004 | USD | 13.24 | 13.27 | 13.2 | 13.27 | 13.27 | +0.03 (+0.23%) | 28,100 |
27 Jul 2004 | USD | 13.3 | 13.35 | 13.17 | 13.24 | 13.24 | -0.06 (-0.45%) | 52,500 |
26 Jul 2004 | USD | 13.32 | 13.32 | 13.23 | 13.3 | 13.3 | 0.0 (0.0%) | 16,000 |
23 Jul 2004 | USD | 13.29 | 13.32 | 13.24 | 13.3 | 13.3 | +0.04 (+0.30%) | 67,200 |
22 Jul 2004 | USD | 13.3 | 13.35 | 13.25 | 13.26 | 13.26 | -0.03 (-0.23%) | 36,200 |