Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 15.1 | 15.4 | 14.85 | 15.036 | 15.036 | +0.356 (+2.43%) | 27,001 |
31 Aug 2004 | USD | 15.05 | 15.05 | 14.65 | 14.68 | 14.68 | -0.31 (-2.07%) | 23,160 |
30 Aug 2004 | USD | 15.19 | 15.2 | 14.88 | 14.99 | 14.99 | -0.2 (-1.32%) | 65,384 |
27 Aug 2004 | USD | 15.21 | 15.4 | 14.9 | 15.19 | 15.19 | -0.24 (-1.56%) | 34,869 |
26 Aug 2004 | USD | 14.15 | 15.59 | 14.1 | 15.43 | 15.43 | +1.29 (+9.12%) | 40,535 |
25 Aug 2004 | USD | 14.01 | 14.15 | 14 | 14.14 | 14.14 | 0.0 (0.0%) | 9,363 |
24 Aug 2004 | USD | 13.97 | 14.15 | 13.97 | 14.14 | 14.14 | +0.14 (+1.00%) | 19,213 |
23 Aug 2004 | USD | 13.85 | 14.11 | 13.85 | 14 | 14 | +0.15 (+1.08%) | 49,692 |
20 Aug 2004 | USD | 13.92 | 13.92 | 13.75 | 13.85 | 13.85 | -0.07 (-0.50%) | 23,810 |
19 Aug 2004 | USD | 13.65 | 13.99 | 13.65 | 13.92 | 13.92 | +0.32 (+2.35%) | 32,347 |
18 Aug 2004 | USD | 13.42 | 13.659 | 13.42 | 13.6 | 13.6 | -0.06 (-0.44%) | 14,108 |
17 Aug 2004 | USD | 13.26 | 13.66 | 13.26 | 13.66 | 13.66 | +0.41 (+3.09%) | 7,111 |
16 Aug 2004 | USD | 13.25 | 13.5 | 13.25 | 13.25 | 13.25 | 0.0 (0.0%) | 15,640 |
13 Aug 2004 | USD | 13.43 | 13.53 | 13.22 | 13.25 | 13.25 | -0.014 (-0.11%) | 30,996 |
12 Aug 2004 | USD | 13.2 | 13.5 | 13.2 | 13.264 | 13.264 | -0.186 (-1.38%) | 89,303 |
11 Aug 2004 | USD | 13.3 | 13.5 | 13.249 | 13.45 | 13.45 | +0.05 (+0.37%) | 174,010 |
10 Aug 2004 | USD | 13.44 | 13.8 | 13.21 | 13.4 | 13.4 | -0.12 (-0.89%) | 94,853 |
9 Aug 2004 | USD | 13.1 | 13.55 | 13.02 | 13.52 | 13.52 | +0.48 (+3.68%) | 160,742 |
6 Aug 2004 | USD | 13.2 | 13.33 | 12.95 | 13.04 | 13.04 | -0.06 (-0.46%) | 907,772 |
5 Aug 2004 | USD | 13.05 | 13.92 | 12.95 | 13.1 | 13.1 | 0.0 (0.0%) | 4,669,718 |