Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2004 | USD | 28.19 | 28.2 | 27.5 | 27.96 | 13.98 | -0.29 (-1.03%) | 71,400 |
30 Aug 2004 | USD | 28.2 | 28.61 | 27.66 | 28.25 | 14.125 | -0.01 (-0.04%) | 236,200 |
27 Aug 2004 | USD | 27.28 | 28.35 | 27.28 | 28.26 | 14.13 | +0.95 (+3.48%) | 38,800 |
26 Aug 2004 | USD | 27.5 | 27.58 | 27.3 | 27.31 | 13.655 | -0.19 (-0.69%) | 13,800 |
25 Aug 2004 | USD | 27.6 | 27.79 | 27.3 | 27.5 | 13.75 | -0.1 (-0.36%) | 72,800 |
24 Aug 2004 | USD | 27.4 | 28.19 | 27.3 | 27.6 | 13.8 | +0.3 (+1.10%) | 98,800 |
23 Aug 2004 | USD | 28 | 28 | 27.3 | 27.3 | 13.65 | -0.7 (-2.50%) | 15,800 |
20 Aug 2004 | USD | 27.65 | 28.25 | 27.36 | 28 | 14 | +0.25 (+0.90%) | 49,200 |
19 Aug 2004 | USD | 27.25 | 28 | 27.1 | 27.75 | 13.875 | +0.45 (+1.65%) | 90,600 |
18 Aug 2004 | USD | 28.71 | 28.71 | 27.06 | 27.3 | 13.65 | -1.46 (-5.08%) | 373,200 |
17 Aug 2004 | USD | 28.5 | 29.33 | 28.4 | 28.76 | 14.38 | +0.35 (+1.23%) | 202,600 |
16 Aug 2004 | USD | 27.62 | 28.54 | 27.62 | 28.41 | 14.205 | +0.79 (+2.86%) | 65,000 |
13 Aug 2004 | USD | 27.36 | 27.95 | 27.25 | 27.62 | 13.81 | +0.26 (+0.95%) | 82,000 |
12 Aug 2004 | USD | 27.1 | 28 | 27.04 | 27.36 | 13.68 | +0.22 (+0.81%) | 115,400 |
11 Aug 2004 | USD | 25.9 | 27.14 | 25.63 | 27.14 | 13.57 | +1.24 (+4.79%) | 46,800 |
10 Aug 2004 | USD | 26.2 | 26.2 | 25.76 | 25.9 | 12.95 | -0.21 (-0.80%) | 90,400 |
9 Aug 2004 | USD | 27.01 | 27.03 | 26.05 | 26.11 | 13.055 | -0.9 (-3.33%) | 405,000 |
6 Aug 2004 | USD | 27.35 | 27.36 | 26.64 | 27.01 | 13.505 | -0.48 (-1.75%) | 140,600 |
5 Aug 2004 | USD | 27.4 | 27.56 | 27.24 | 27.49 | 13.745 | +0.09 (+0.33%) | 47,800 |
4 Aug 2004 | USD | 27.31 | 27.7 | 27.12 | 27.4 | 13.7 | +0.1 (+0.37%) | 40,800 |
3 Aug 2004 | USD | 27.4 | 27.57 | 27.15 | 27.3 | 13.65 | -0.1 (-0.36%) | 112,600 |
2 Aug 2004 | USD | 27.32 | 27.43 | 27.15 | 27.4 | 13.7 | +0.11 (+0.40%) | 64,200 |
30 Jul 2004 | USD | 27.15 | 27.31 | 26.99 | 27.29 | 13.645 | +0.04 (+0.15%) | 55,400 |
29 Jul 2004 | USD | 26.9 | 27.32 | 26.45 | 27.25 | 13.625 | +0.66 (+2.48%) | 151,800 |
28 Jul 2004 | USD | 26.05 | 26.59 | 25.84 | 26.59 | 13.295 | +0.65 (+2.51%) | 121,400 |
27 Jul 2004 | USD | 25.8 | 25.95 | 25.67 | 25.94 | 12.97 | +0.24 (+0.93%) | 42,200 |
26 Jul 2004 | USD | 26.4 | 26.4 | 25.66 | 25.7 | 12.85 | -0.6 (-2.28%) | 51,800 |
23 Jul 2004 | USD | 25.95 | 26.33 | 25.95 | 26.3 | 13.15 | +0.35 (+1.35%) | 95,000 |
22 Jul 2004 | USD | 27.3 | 27.3 | 25.9 | 25.95 | 12.975 | -1.35 (-4.95%) | 171,800 |
21 Jul 2004 | USD | 28.2 | 28.21 | 27.3 | 27.3 | 13.65 | -0.91 (-3.23%) | 136,400 |