Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | USD | 15.13 | 15.46 | 15.12 | 15.34 | 15.34 | +0.55 (+3.72%) | 618,600 |
15 Sep 2004 | USD | 14.99 | 14.99 | 14.77 | 14.79 | 14.79 | -0.34 (-2.25%) | 408,300 |
14 Sep 2004 | USD | 15.1 | 15.183 | 15.064 | 15.13 | 15.13 | -0.09 (-0.59%) | 150,000 |
13 Sep 2004 | USD | 14.98 | 15.28 | 14.98 | 15.22 | 15.22 | +0.24 (+1.60%) | 317,100 |
10 Sep 2004 | USD | 14.83 | 14.98 | 14.83 | 14.98 | 14.98 | +0.2 (+1.35%) | 427,000 |
9 Sep 2004 | USD | 14.8 | 14.85 | 14.76 | 14.78 | 14.78 | -0.12 (-0.81%) | 134,900 |
8 Sep 2004 | USD | 14.88 | 14.95 | 14.82 | 14.9 | 14.9 | -0.04 (-0.27%) | 223,500 |
7 Sep 2004 | USD | 14.9 | 15.06 | 14.88 | 14.94 | 14.94 | +0.11 (+0.74%) | 436,000 |
6 Sep 2004 | USD | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 14.95 | 14.95 | 14.82 | 14.83 | 14.83 | -0.16 (-1.07%) | 121,100 |
2 Sep 2004 | USD | 14.91 | 14.99 | 14.85 | 14.99 | 14.99 | +0.18 (+1.22%) | 223,200 |
1 Sep 2004 | USD | 14.76 | 14.84 | 14.74 | 14.81 | 14.81 | +0.19 (+1.30%) | 253,900 |
31 Aug 2004 | USD | 14.55 | 14.62 | 14.48 | 14.62 | 14.62 | +0.07 (+0.48%) | 234,300 |
30 Aug 2004 | USD | 14.6 | 14.63 | 14.55 | 14.55 | 14.55 | +0.09 (+0.62%) | 257,000 |
27 Aug 2004 | USD | 14.48 | 14.52 | 14.42 | 14.46 | 14.46 | +0.12 (+0.84%) | 288,600 |
26 Aug 2004 | USD | 14.54 | 14.54 | 14.32 | 14.34 | 14.34 | -0.2 (-1.38%) | 269,100 |
25 Aug 2004 | USD | 14.27 | 14.54 | 14.25 | 14.54 | 14.54 | +0.44 (+3.12%) | 462,700 |
24 Aug 2004 | USD | 14.1 | 14.23 | 14.05 | 14.1 | 14.1 | +0.47 (+3.45%) | 284,900 |
23 Aug 2004 | USD | 13.71 | 13.79 | 13.63 | 13.63 | 13.63 | -0.08 (-0.58%) | 163,300 |
20 Aug 2004 | USD | 13.53 | 13.76 | 13.5 | 13.71 | 13.71 | -0.05 (-0.36%) | 487,100 |
19 Aug 2004 | USD | 14.06 | 14.06 | 13.75 | 13.76 | 13.76 | -0.4 (-2.82%) | 509,600 |
18 Aug 2004 | USD | 13.88 | 14.16 | 13.79 | 14.16 | 14.16 | +0.24 (+1.72%) | 611,800 |
17 Aug 2004 | USD | 13.8 | 14.03 | 13.8 | 13.92 | 13.92 | -0.08 (-0.57%) | 319,300 |
16 Aug 2004 | USD | 13.92 | 14.08 | 13.86 | 14 | 14 | -0.14 (-0.99%) | 395,300 |
13 Aug 2004 | USD | 14.2 | 14.25 | 14.09 | 14.14 | 14.14 | -0.01 (-0.07%) | 244,600 |
12 Aug 2004 | USD | 14.23 | 14.39 | 14.15 | 14.15 | 14.15 | -0.05 (-0.35%) | 233,500 |
11 Aug 2004 | USD | 14.21 | 14.25 | 14.13 | 14.2 | 14.2 | -0.27 (-1.87%) | 180,900 |
10 Aug 2004 | USD | 14.4 | 14.47 | 14.32 | 14.47 | 14.47 | -0.06 (-0.41%) | 193,700 |
9 Aug 2004 | USD | 14.45 | 14.53 | 14.35 | 14.53 | 14.53 | +0.12 (+0.83%) | 247,600 |
6 Aug 2004 | USD | 14.55 | 14.58 | 14.36 | 14.41 | 14.41 | -0.12 (-0.83%) | 248,900 |