Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | USD | 13.9 | 13.9 | 13.7 | 13.7 | 13.7 | -0.1 (-0.72%) | 104,300 |
25 Aug 2004 | USD | 13.8 | 13.89 | 13.51 | 13.8 | 13.8 | 0.0 (0.0%) | 307,300 |
24 Aug 2004 | USD | 13.75 | 13.8 | 13.45 | 13.8 | 13.8 | -0.05 (-0.36%) | 607,400 |
23 Aug 2004 | USD | 13.7 | 13.91 | 13.6 | 13.85 | 13.85 | +0.21 (+1.54%) | 442,900 |
20 Aug 2004 | USD | 13.25 | 13.64 | 13.1 | 13.64 | 13.64 | +0.34 (+2.56%) | 112,300 |
19 Aug 2004 | USD | 13.6 | 13.6 | 12.75 | 13.3 | 13.3 | -0.31 (-2.28%) | 124,100 |
18 Aug 2004 | USD | 13.52 | 13.64 | 13.35 | 13.61 | 13.61 | +0.16 (+1.19%) | 43,000 |
17 Aug 2004 | USD | 13.4 | 13.65 | 13.25 | 13.45 | 13.45 | -0.03 (-0.22%) | 161,100 |
16 Aug 2004 | USD | 13.4 | 13.55 | 13.4 | 13.48 | 13.48 | +0.08 (+0.60%) | 86,400 |
13 Aug 2004 | USD | 13.68 | 13.7 | 13.35 | 13.4 | 13.4 | -0.23 (-1.69%) | 104,900 |
12 Aug 2004 | USD | 13.65 | 13.75 | 13.58 | 13.63 | 13.63 | -0.07 (-0.51%) | 284,700 |
11 Aug 2004 | USD | 13.8 | 13.88 | 13.6 | 13.7 | 13.7 | -0.09 (-0.65%) | 166,800 |
10 Aug 2004 | USD | 13.7 | 13.85 | 13.65 | 13.79 | 13.79 | +0.09 (+0.66%) | 272,400 |
9 Aug 2004 | USD | 13.8 | 13.8 | 13.5 | 13.7 | 13.7 | -0.1 (-0.72%) | 212,100 |
6 Aug 2004 | USD | 13.82 | 14 | 13.7 | 13.8 | 13.8 | -0.09 (-0.65%) | 276,300 |
5 Aug 2004 | USD | 13.94 | 14 | 13.86 | 13.89 | 13.89 | -0.01 (-0.07%) | 188,100 |
4 Aug 2004 | USD | 14.04 | 14.04 | 13.88 | 13.9 | 13.9 | -0.04 (-0.29%) | 156,300 |
3 Aug 2004 | USD | 13.7 | 14.08 | 13.7 | 13.94 | 13.94 | +0.24 (+1.75%) | 1,557,100 |
2 Aug 2004 | USD | 13.8 | 13.8 | 13.55 | 13.7 | 13.7 | -0.2 (-1.44%) | 355,500 |
30 Jul 2004 | USD | 13.72 | 13.9 | 13.55 | 13.9 | 13.9 | +0.12 (+0.87%) | 623,000 |
29 Jul 2004 | USD | 13.1 | 13.78 | 13.1 | 13.78 | 13.78 | +0.75 (+5.76%) | 1,015,700 |
28 Jul 2004 | USD | 12.85 | 13.12 | 12.84 | 13.03 | 13.03 | +0.28 (+2.20%) | 1,028,100 |
27 Jul 2004 | USD | 13.2 | 13.2 | 12.4 | 12.75 | 12.75 | -0.45 (-3.41%) | 2,668,000 |
26 Jul 2004 | USD | 13.5 | 13.5 | 13.05 | 13.2 | 13.2 | -0.36 (-2.65%) | 236,200 |
23 Jul 2004 | USD | 13.4 | 13.62 | 13.4 | 13.56 | 13.56 | -0.04 (-0.29%) | 268,500 |
22 Jul 2004 | USD | 13.6 | 13.65 | 13.33 | 13.6 | 13.6 | 0.0 (0.0%) | 218,500 |
21 Jul 2004 | USD | 13.94 | 13.94 | 13.5 | 13.6 | 13.6 | -0.33 (-2.37%) | 472,300 |
20 Jul 2004 | USD | 13.52 | 13.93 | 13.41 | 13.93 | 13.93 | +0.41 (+3.03%) | 721,000 |
19 Jul 2004 | USD | 13.8 | 13.8 | 13.35 | 13.52 | 13.52 | -0.31 (-2.24%) | 966,200 |
16 Jul 2004 | USD | 13.87 | 13.9 | 13.51 | 13.83 | 13.83 | -0.01 (-0.07%) | 1,488,200 |