Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | USD | 19.88 | 19.88 | 19.67 | 19.76 | 19.76 | +0.01 (+0.05%) | 77,500 |
2 Sep 2004 | USD | 19.88 | 19.88 | 19.68 | 19.75 | 19.75 | +0.02 (+0.10%) | 114,400 |
1 Sep 2004 | USD | 19.63 | 19.84 | 19.52 | 19.73 | 19.73 | +0.2 (+1.02%) | 98,900 |
31 Aug 2004 | USD | 19.58 | 19.6 | 19.49 | 19.53 | 19.53 | +0.08 (+0.41%) | 81,900 |
30 Aug 2004 | USD | 19.3 | 19.5 | 19.22 | 19.45 | 19.45 | +0.25 (+1.30%) | 81,700 |
27 Aug 2004 | USD | 19.21 | 19.22 | 19.05 | 19.2 | 19.2 | +0.03 (+0.16%) | 69,000 |
26 Aug 2004 | USD | 19.3 | 19.3 | 19.11 | 19.17 | 19.17 | -0.05 (-0.26%) | 79,100 |
25 Aug 2004 | USD | 19.49 | 19.49 | 19.08 | 19.22 | 19.22 | -0.23 (-1.18%) | 126,200 |
24 Aug 2004 | USD | 19.6 | 19.6 | 19.22 | 19.45 | 19.45 | -0.25 (-1.27%) | 197,100 |
23 Aug 2004 | USD | 19.34 | 19.7 | 19.11 | 19.7 | 19.7 | +0.46 (+2.39%) | 130,100 |
20 Aug 2004 | USD | 19.2 | 19.24 | 19 | 19.24 | 19.24 | +0.08 (+0.42%) | 79,100 |
19 Aug 2004 | USD | 19 | 19.17 | 18.91 | 19.16 | 19.16 | +0.18 (+0.95%) | 92,100 |
18 Aug 2004 | USD | 18.95 | 19.05 | 18.9 | 18.98 | 18.98 | -0.02 (-0.11%) | 85,000 |
17 Aug 2004 | USD | 18.86 | 19.09 | 18.86 | 19 | 19 | +0.11 (+0.58%) | 79,000 |
16 Aug 2004 | USD | 19.19 | 19.25 | 18.85 | 18.89 | 18.89 | -0.2 (-1.05%) | 119,900 |
13 Aug 2004 | USD | 18.95 | 19.15 | 18.83 | 19.09 | 19.09 | +0.18 (+0.95%) | 75,100 |
12 Aug 2004 | USD | 18.8 | 19 | 18.78 | 18.91 | 18.91 | -0.11 (-0.58%) | 68,000 |
11 Aug 2004 | USD | 18.99 | 19.1 | 18.9 | 19.02 | 19.02 | +0.03 (+0.16%) | 101,700 |
10 Aug 2004 | USD | 18.97 | 18.99 | 18.85 | 18.99 | 18.99 | +0.07 (+0.37%) | 106,500 |
9 Aug 2004 | USD | 18.85 | 18.93 | 18.85 | 18.92 | 18.92 | -0.07 (-0.37%) | 59,200 |
6 Aug 2004 | USD | 18.95 | 19 | 18.89 | 18.99 | 18.99 | +0.13 (+0.69%) | 82,200 |
5 Aug 2004 | USD | 18.77 | 18.86 | 18.71 | 18.86 | 18.86 | +0.13 (+0.69%) | 62,200 |
4 Aug 2004 | USD | 18.8 | 18.8 | 18.65 | 18.73 | 18.73 | -0.02 (-0.11%) | 98,800 |
3 Aug 2004 | USD | 18.7 | 18.82 | 18.7 | 18.75 | 18.75 | -0.02 (-0.11%) | 83,500 |
2 Aug 2004 | USD | 18.73 | 18.85 | 18.7 | 18.77 | 18.77 | -0.06 (-0.32%) | 116,200 |
30 Jul 2004 | USD | 18.95 | 18.95 | 18.73 | 18.83 | 18.83 | -0.02 (-0.11%) | 68,000 |
29 Jul 2004 | USD | 18.9 | 18.95 | 18.8 | 18.85 | 18.85 | +0.1 (+0.53%) | 74,900 |
28 Jul 2004 | USD | 18.84 | 18.9 | 18.72 | 18.75 | 18.75 | -0.15 (-0.79%) | 81,400 |
27 Jul 2004 | USD | 18.68 | 18.9 | 18.56 | 18.9 | 18.9 | +0.29 (+1.56%) | 142,100 |
26 Jul 2004 | USD | 18.55 | 18.64 | 18.49 | 18.61 | 18.61 | +0.11 (+0.59%) | 75,800 |