Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 15.78 | 15.81 | 15.7 | 15.77 | 15.77 | +0.04 (+0.25%) | 188,100 |
7 Sep 2004 | USD | 15.7 | 15.77 | 15.65 | 15.73 | 15.73 | +0.05 (+0.32%) | 173,100 |
6 Sep 2004 | USD | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 15.68 | 15.69 | 15.57 | 15.68 | 15.68 | +0.02 (+0.13%) | 179,200 |
2 Sep 2004 | USD | 15.71 | 15.74 | 15.65 | 15.66 | 15.66 | -0.03 (-0.19%) | 176,900 |
1 Sep 2004 | USD | 15.69 | 15.74 | 15.64 | 15.69 | 15.69 | +0.04 (+0.26%) | 264,800 |
31 Aug 2004 | USD | 15.65 | 15.69 | 15.62 | 15.65 | 15.65 | +0.05 (+0.32%) | 223,200 |
30 Aug 2004 | USD | 15.6 | 15.66 | 15.56 | 15.6 | 15.6 | +0.02 (+0.13%) | 168,100 |
27 Aug 2004 | USD | 15.55 | 15.6 | 15.51 | 15.58 | 15.58 | +0.05 (+0.32%) | 180,200 |
26 Aug 2004 | USD | 15.46 | 15.55 | 15.42 | 15.53 | 15.53 | +0.09 (+0.58%) | 224,800 |
25 Aug 2004 | USD | 15.47 | 15.47 | 15.38 | 15.44 | 15.44 | -0.03 (-0.19%) | 310,800 |
24 Aug 2004 | USD | 15.5 | 15.5 | 15.38 | 15.47 | 15.47 | +0.03 (+0.19%) | 356,900 |
23 Aug 2004 | USD | 15.39 | 15.48 | 15.35 | 15.44 | 15.44 | +0.05 (+0.32%) | 226,600 |
20 Aug 2004 | USD | 15.39 | 15.4 | 15.33 | 15.39 | 15.39 | +0.05 (+0.33%) | 197,800 |
19 Aug 2004 | USD | 15.38 | 15.38 | 15.33 | 15.34 | 15.34 | -0.02 (-0.13%) | 145,600 |
18 Aug 2004 | USD | 15.4 | 15.4 | 15.33 | 15.36 | 15.36 | -0.01 (-0.07%) | 213,000 |
17 Aug 2004 | USD | 15.4 | 15.43 | 15.31 | 15.37 | 15.37 | -0.03 (-0.19%) | 259,500 |
16 Aug 2004 | USD | 15.47 | 15.48 | 15.37 | 15.4 | 15.4 | -0.06 (-0.39%) | 202,200 |
13 Aug 2004 | USD | 15.43 | 15.46 | 15.35 | 15.46 | 15.46 | +0.08 (+0.52%) | 163,300 |
12 Aug 2004 | USD | 15.4 | 15.53 | 15.35 | 15.38 | 15.38 | -0.17 (-1.09%) | 222,900 |
11 Aug 2004 | USD | 15.49 | 15.56 | 15.43 | 15.55 | 15.55 | +0.06 (+0.39%) | 202,800 |
10 Aug 2004 | USD | 15.39 | 15.49 | 15.37 | 15.49 | 15.49 | +0.11 (+0.72%) | 239,400 |
9 Aug 2004 | USD | 15.44 | 15.46 | 15.37 | 15.38 | 15.38 | -0.01 (-0.06%) | 187,300 |
6 Aug 2004 | USD | 15.49 | 15.54 | 15.39 | 15.39 | 15.39 | -0.02 (-0.13%) | 238,100 |
5 Aug 2004 | USD | 15.43 | 15.49 | 15.4 | 15.41 | 15.41 | -0.08 (-0.52%) | 197,800 |
4 Aug 2004 | USD | 15.48 | 15.49 | 15.38 | 15.49 | 15.49 | +0.05 (+0.32%) | 289,900 |
3 Aug 2004 | USD | 15.27 | 15.45 | 15.23 | 15.44 | 15.44 | +0.17 (+1.11%) | 293,700 |
2 Aug 2004 | USD | 15.26 | 15.28 | 15.2 | 15.27 | 15.27 | +0.04 (+0.26%) | 152,700 |
30 Jul 2004 | USD | 15.11 | 15.23 | 15.11 | 15.23 | 15.23 | +0.12 (+0.79%) | 107,000 |
29 Jul 2004 | USD | 15.12 | 15.15 | 15.1 | 15.11 | 15.11 | +0.01 (+0.07%) | 111,000 |