Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2004 | USD | 20.4 | 20.58 | 20.4 | 20.49 | 20.49 | +0.11 (+0.54%) | 81,200 |
15 Sep 2004 | USD | 20.45 | 20.46 | 20.32 | 20.38 | 20.38 | -0.01 (-0.05%) | 55,800 |
14 Sep 2004 | USD | 20.5 | 20.5 | 20.32 | 20.39 | 20.39 | +0.03 (+0.15%) | 72,300 |
13 Sep 2004 | USD | 20.59 | 20.6 | 20.35 | 20.36 | 20.36 | -0.18 (-0.88%) | 83,500 |
10 Sep 2004 | USD | 20.6 | 20.6 | 20.42 | 20.54 | 20.54 | +0.04 (+0.20%) | 81,400 |
9 Sep 2004 | USD | 20.42 | 20.63 | 20.37 | 20.5 | 20.5 | +0.1 (+0.49%) | 78,200 |
8 Sep 2004 | USD | 20.5 | 20.5 | 20.31 | 20.4 | 20.4 | -0.04 (-0.20%) | 60,700 |
7 Sep 2004 | USD | 20.7 | 20.74 | 20.39 | 20.44 | 20.44 | -0.07 (-0.34%) | 120,400 |
6 Sep 2004 | USD | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 20.55 | 20.58 | 20.46 | 20.51 | 20.51 | -0.04 (-0.19%) | 69,400 |
2 Sep 2004 | USD | 20.45 | 20.59 | 20.45 | 20.55 | 20.55 | -0.03 (-0.15%) | 70,100 |
1 Sep 2004 | USD | 20.45 | 20.8 | 20.45 | 20.58 | 20.58 | +0.17 (+0.83%) | 95,200 |
31 Aug 2004 | USD | 20.55 | 20.68 | 20.4 | 20.41 | 20.41 | -0.14 (-0.68%) | 141,800 |
30 Aug 2004 | USD | 20.65 | 20.68 | 20.44 | 20.55 | 20.55 | -0.25 (-1.20%) | 143,600 |
27 Aug 2004 | USD | 20.7 | 20.87 | 20.7 | 20.8 | 20.8 | +0.05 (+0.24%) | 115,400 |
26 Aug 2004 | USD | 20.75 | 20.85 | 20.71 | 20.75 | 20.75 | 0.0 (0.0%) | 84,900 |
25 Aug 2004 | USD | 20.83 | 20.85 | 20.69 | 20.75 | 20.75 | +0.07 (+0.34%) | 71,400 |
24 Aug 2004 | USD | 20.75 | 20.84 | 20.51 | 20.68 | 20.68 | 0.0 (0.0%) | 79,900 |
23 Aug 2004 | USD | 20.7 | 20.8 | 20.62 | 20.68 | 20.68 | -0.02 (-0.10%) | 81,300 |
20 Aug 2004 | USD | 20.37 | 20.7 | 20.35 | 20.7 | 20.7 | +0.31 (+1.52%) | 94,500 |
19 Aug 2004 | USD | 20.6 | 20.6 | 20.36 | 20.39 | 20.39 | -0.3 (-1.45%) | 86,600 |
18 Aug 2004 | USD | 20.34 | 20.7 | 20.25 | 20.69 | 20.69 | +0.29 (+1.42%) | 60,900 |
17 Aug 2004 | USD | 20.5 | 20.55 | 20.4 | 20.4 | 20.4 | -0.08 (-0.39%) | 58,500 |
16 Aug 2004 | USD | 20.19 | 20.5 | 20.19 | 20.48 | 20.48 | +0.3 (+1.49%) | 58,600 |
13 Aug 2004 | USD | 20.4 | 20.5 | 20.14 | 20.18 | 20.18 | -0.08 (-0.39%) | 67,500 |
12 Aug 2004 | USD | 20.38 | 20.49 | 20.23 | 20.26 | 20.26 | -0.1 (-0.49%) | 73,300 |
11 Aug 2004 | USD | 20.33 | 20.42 | 20.2 | 20.36 | 20.36 | +0.03 (+0.15%) | 68,300 |
10 Aug 2004 | USD | 20.06 | 20.36 | 20.06 | 20.33 | 20.33 | +0.24 (+1.19%) | 63,200 |
9 Aug 2004 | USD | 20.23 | 20.25 | 20.03 | 20.09 | 20.09 | +0.02 (+0.10%) | 50,300 |
6 Aug 2004 | USD | 20.05 | 20.29 | 20.04 | 20.07 | 20.07 | +0.02 (+0.10%) | 59,400 |