Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 20.5 | 20.53 | 20.3 | 20.32 | 6.7733 | -0.42 (-2.03%) | 191,700 |
7 Sep 2004 | USD | 20.7 | 20.77 | 20.54 | 20.74 | 6.9133 | +0.14 (+0.68%) | 446,700 |
6 Sep 2004 | USD | 20.6 | 20.6 | 20.6 | 20.6 | 6.8667 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 20 | 20.9 | 19.89 | 20.6 | 6.8667 | +0.63 (+3.15%) | 161,100 |
2 Sep 2004 | USD | 19.64 | 20 | 19.64 | 19.97 | 6.6567 | +0.23 (+1.17%) | 1,025,700 |
1 Sep 2004 | USD | 19.6 | 19.84 | 19.6 | 19.74 | 6.58 | +0.25 (+1.28%) | 710,400 |
31 Aug 2004 | USD | 19.42 | 19.6 | 19.4 | 19.49 | 6.4967 | +0.07 (+0.36%) | 721,200 |
30 Aug 2004 | USD | 19.38 | 19.43 | 19.27 | 19.42 | 6.4733 | +0.09 (+0.47%) | 63,300 |
27 Aug 2004 | USD | 19.44 | 19.49 | 19.25 | 19.33 | 6.4433 | -0.11 (-0.57%) | 211,800 |
26 Aug 2004 | USD | 19.4 | 19.49 | 19.34 | 19.44 | 6.48 | +0.1 (+0.52%) | 188,100 |
25 Aug 2004 | USD | 19.35 | 19.4 | 19.12 | 19.34 | 6.4467 | +0.04 (+0.21%) | 91,800 |
24 Aug 2004 | USD | 19.19 | 19.33 | 19.05 | 19.3 | 6.4333 | +0.12 (+0.63%) | 185,400 |
23 Aug 2004 | USD | 19.3 | 19.31 | 19.05 | 19.18 | 6.3933 | -0.22 (-1.13%) | 663,300 |
20 Aug 2004 | USD | 19.18 | 19.4 | 19.14 | 19.4 | 6.4667 | +0.28 (+1.46%) | 150,300 |
19 Aug 2004 | USD | 18.91 | 19.22 | 18.91 | 19.12 | 6.3733 | +0.21 (+1.11%) | 120,300 |
18 Aug 2004 | USD | 18.9 | 18.95 | 18.78 | 18.91 | 6.3033 | +0.06 (+0.32%) | 68,100 |
17 Aug 2004 | USD | 19.16 | 19.19 | 18.77 | 18.85 | 6.2833 | -0.31 (-1.62%) | 743,400 |
16 Aug 2004 | USD | 19.05 | 19.25 | 19.05 | 19.16 | 6.3867 | -0.04 (-0.21%) | 473,700 |
13 Aug 2004 | USD | 19.35 | 19.36 | 19.12 | 19.2 | 6.4 | -0.05 (-0.26%) | 420,300 |
12 Aug 2004 | USD | 19.35 | 19.5 | 19.25 | 19.25 | 6.4167 | -0.05 (-0.26%) | 279,600 |
11 Aug 2004 | USD | 19.35 | 19.44 | 19.25 | 19.3 | 6.4333 | 0.0 (0.0%) | 138,900 |
10 Aug 2004 | USD | 19 | 19.44 | 19 | 19.3 | 6.4333 | +0.22 (+1.15%) | 328,800 |
9 Aug 2004 | USD | 19.32 | 19.32 | 19.07 | 19.08 | 6.36 | -0.34 (-1.75%) | 469,800 |
6 Aug 2004 | USD | 19.6 | 19.6 | 19.3 | 19.42 | 6.4733 | -0.29 (-1.47%) | 144,900 |
5 Aug 2004 | USD | 19.5 | 20 | 19.16 | 19.71 | 6.57 | +0.66 (+3.46%) | 1,145,100 |
4 Aug 2004 | USD | 19.05 | 19.1 | 18.98 | 19.05 | 6.35 | -0.12 (-0.63%) | 386,400 |
3 Aug 2004 | USD | 19.02 | 19.22 | 19 | 19.17 | 6.39 | +0.15 (+0.79%) | 222,900 |
2 Aug 2004 | USD | 18.89 | 19.04 | 18.85 | 19.02 | 6.34 | +0.08 (+0.42%) | 203,100 |
30 Jul 2004 | USD | 18.9 | 19.04 | 18.83 | 18.94 | 6.3133 | +0.04 (+0.21%) | 1,072,200 |
29 Jul 2004 | USD | 18.77 | 18.9 | 18.77 | 18.9 | 6.3 | +0.04 (+0.21%) | 91,800 |