Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2004 | USD | 17.95 | 18.02 | 17.87 | 18 | 18 | +0.05 (+0.28%) | 123,500 |
2 Sep 2004 | USD | 17.64 | 17.95 | 17.64 | 17.95 | 17.95 | +0.23 (+1.30%) | 160,800 |
1 Sep 2004 | USD | 17.4 | 17.85 | 17.4 | 17.72 | 17.72 | +0.22 (+1.26%) | 358,400 |
31 Aug 2004 | USD | 17.45 | 17.5 | 17.33 | 17.5 | 17.5 | +0.07 (+0.40%) | 145,500 |
30 Aug 2004 | USD | 17.3 | 17.43 | 17.2 | 17.43 | 17.43 | +0.07 (+0.40%) | 121,000 |
27 Aug 2004 | USD | 17.32 | 17.46 | 17.2 | 17.36 | 17.36 | +0.14 (+0.81%) | 144,500 |
26 Aug 2004 | USD | 17.3 | 17.34 | 17.17 | 17.22 | 17.22 | -0.16 (-0.92%) | 165,200 |
25 Aug 2004 | USD | 17.4 | 17.4 | 17.21 | 17.38 | 17.38 | -0.02 (-0.11%) | 133,900 |
24 Aug 2004 | USD | 17.38 | 17.42 | 17.22 | 17.4 | 17.4 | +0.1 (+0.58%) | 127,400 |
23 Aug 2004 | USD | 17.39 | 17.4 | 17.11 | 17.3 | 17.3 | +0.01 (+0.06%) | 111,600 |
20 Aug 2004 | USD | 17.2 | 17.33 | 17.1 | 17.29 | 17.29 | +0.23 (+1.35%) | 203,600 |
19 Aug 2004 | USD | 17.25 | 17.25 | 17 | 17.06 | 17.06 | -0.19 (-1.10%) | 126,700 |
18 Aug 2004 | USD | 16.93 | 17.25 | 16.824 | 17.25 | 17.25 | +0.35 (+2.07%) | 149,900 |
17 Aug 2004 | USD | 16.88 | 16.96 | 16.78 | 16.9 | 16.9 | +0.17 (+1.02%) | 100,100 |
16 Aug 2004 | USD | 16.4 | 16.82 | 16.4 | 16.73 | 16.73 | +0.28 (+1.70%) | 118,000 |
13 Aug 2004 | USD | 16.4 | 16.59 | 16.37 | 16.45 | 16.45 | +0.05 (+0.30%) | 72,800 |
12 Aug 2004 | USD | 16.4 | 16.55 | 16.28 | 16.4 | 16.4 | -0.12 (-0.73%) | 111,800 |
11 Aug 2004 | USD | 16.65 | 16.65 | 16.1 | 16.52 | 16.52 | -0.13 (-0.78%) | 155,100 |
10 Aug 2004 | USD | 16.55 | 16.77 | 16.55 | 16.65 | 16.65 | +0.24 (+1.46%) | 116,700 |
9 Aug 2004 | USD | 16.87 | 16.87 | 16.41 | 16.41 | 16.41 | -0.31 (-1.85%) | 174,800 |
6 Aug 2004 | USD | 16.52 | 16.91 | 16.51 | 16.72 | 16.72 | +0.07 (+0.42%) | 168,800 |
5 Aug 2004 | USD | 16.95 | 17.08 | 16.64 | 16.65 | 16.65 | -0.41 (-2.40%) | 130,100 |
4 Aug 2004 | USD | 17.09 | 17.12 | 16.88 | 17.06 | 17.06 | +0.04 (+0.24%) | 257,200 |
3 Aug 2004 | USD | 16.85 | 17.26 | 16.8 | 17.02 | 17.02 | -0.26 (-1.50%) | 274,300 |
2 Aug 2004 | USD | 16.71 | 17.28 | 16.5 | 17.28 | 17.28 | +0.58 (+3.47%) | 187,500 |
30 Jul 2004 | USD | 16.96 | 17.04 | 16.51 | 16.7 | 16.7 | -0.26 (-1.53%) | 139,600 |
29 Jul 2004 | USD | 16.95 | 17.01 | 16.74 | 16.96 | 16.96 | +0.16 (+0.95%) | 144,400 |
28 Jul 2004 | USD | 16.63 | 16.95 | 16.45 | 16.8 | 16.8 | +0.05 (+0.30%) | 457,200 |
27 Jul 2004 | USD | 16.5 | 16.87 | 16.5 | 16.75 | 16.75 | +0.19 (+1.15%) | 244,300 |
26 Jul 2004 | USD | 16.51 | 16.63 | 16.35 | 16.56 | 16.56 | -0.02 (-0.12%) | 178,000 |