Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | USD | 14.22 | 14.26 | 13.95 | 14.15 | 14.15 | -0.05 (-0.35%) | 74,800 |
26 Aug 2004 | USD | 14.04 | 14.22 | 14 | 14.2 | 14.2 | +0.22 (+1.57%) | 120,100 |
25 Aug 2004 | USD | 13.87 | 14.11 | 13.87 | 13.98 | 13.98 | +0.1 (+0.72%) | 112,600 |
24 Aug 2004 | USD | 13.83 | 13.89 | 13.64 | 13.88 | 13.88 | -0.02 (-0.14%) | 104,700 |
23 Aug 2004 | USD | 14.01 | 14.1 | 13.83 | 13.9 | 13.9 | -0.18 (-1.28%) | 82,800 |
20 Aug 2004 | USD | 14.16 | 14.18 | 14.03 | 14.08 | 14.08 | +0.02 (+0.14%) | 35,000 |
19 Aug 2004 | USD | 14.2 | 14.2 | 14.04 | 14.06 | 14.06 | -0.04 (-0.28%) | 47,500 |
18 Aug 2004 | USD | 14 | 14.18 | 13.98 | 14.1 | 14.1 | +0.14 (+1.00%) | 68,800 |
17 Aug 2004 | USD | 14.02 | 14.15 | 13.96 | 13.96 | 13.96 | -0.06 (-0.43%) | 44,400 |
16 Aug 2004 | USD | 14.18 | 14.18 | 14 | 14.02 | 14.02 | -0.06 (-0.43%) | 50,300 |
13 Aug 2004 | USD | 13.95 | 14.19 | 13.84 | 14.08 | 14.08 | +0.08 (+0.57%) | 77,100 |
12 Aug 2004 | USD | 14.06 | 14.06 | 13.93 | 14 | 14 | -0.02 (-0.14%) | 67,000 |
11 Aug 2004 | USD | 14.05 | 14.05 | 13.93 | 14.02 | 14.02 | -0.02 (-0.14%) | 54,900 |
10 Aug 2004 | USD | 14.15 | 14.15 | 13.96 | 14.04 | 14.04 | -0.06 (-0.43%) | 63,100 |
9 Aug 2004 | USD | 13.95 | 14.1 | 13.91 | 14.1 | 14.1 | +0.1 (+0.71%) | 76,900 |
6 Aug 2004 | USD | 13.97 | 14.03 | 13.94 | 14 | 14 | +0.05 (+0.36%) | 43,200 |
5 Aug 2004 | USD | 13.85 | 13.98 | 13.85 | 13.95 | 13.95 | +0.09 (+0.65%) | 37,700 |
4 Aug 2004 | USD | 13.97 | 13.98 | 13.79 | 13.86 | 13.86 | -0.03 (-0.22%) | 50,600 |
3 Aug 2004 | USD | 13.97 | 13.97 | 13.85 | 13.89 | 13.89 | -0.08 (-0.57%) | 37,700 |
2 Aug 2004 | USD | 13.87 | 13.97 | 13.59 | 13.97 | 13.97 | +0.11 (+0.79%) | 77,400 |
30 Jul 2004 | USD | 13.74 | 13.9 | 13.6 | 13.86 | 13.86 | +0.17 (+1.24%) | 47,800 |
29 Jul 2004 | USD | 13.44 | 13.72 | 13.44 | 13.69 | 13.69 | +0.28 (+2.09%) | 72,000 |
28 Jul 2004 | USD | 13.2 | 13.45 | 13.2 | 13.41 | 13.41 | +0.11 (+0.83%) | 52,200 |
27 Jul 2004 | USD | 13.32 | 13.41 | 13.18 | 13.3 | 13.3 | 0.0 (0.0%) | 62,000 |
26 Jul 2004 | USD | 13.22 | 13.35 | 13.2 | 13.3 | 13.3 | +0.02 (+0.15%) | 53,000 |
23 Jul 2004 | USD | 13.35 | 13.35 | 13.23 | 13.28 | 13.28 | -0.07 (-0.52%) | 45,200 |
22 Jul 2004 | USD | 13.4 | 13.43 | 13.3 | 13.35 | 13.35 | -0.02 (-0.15%) | 51,700 |
21 Jul 2004 | USD | 13.49 | 13.54 | 13.32 | 13.37 | 13.37 | -0.09 (-0.67%) | 58,000 |
20 Jul 2004 | USD | 13.35 | 13.55 | 13.35 | 13.46 | 13.46 | +0.03 (+0.22%) | 44,500 |
19 Jul 2004 | USD | 13.44 | 13.56 | 13.38 | 13.43 | 13.43 | 0.0 (0.0%) | 45,600 |