Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 18 | 18.12 | 18 | 18.12 | 18.12 | +0.12 (+0.67%) | 94,300 |
7 Sep 2004 | USD | 17.91 | 18.05 | 17.91 | 18 | 18 | +0.05 (+0.28%) | 72,900 |
6 Sep 2004 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 17.95 | 18.05 | 17.95 | 17.95 | 17.95 | -0.05 (-0.28%) | 64,600 |
2 Sep 2004 | USD | 18.06 | 18.4 | 18 | 18 | 18 | -0.05 (-0.28%) | 263,200 |
1 Sep 2004 | USD | 18.14 | 18.2 | 17.94 | 18.05 | 18.05 | -0.06 (-0.33%) | 120,200 |
31 Aug 2004 | USD | 17.92 | 18.12 | 17.92 | 18.11 | 18.11 | +0.12 (+0.67%) | 109,700 |
30 Aug 2004 | USD | 17.9 | 18 | 17.9 | 17.99 | 17.99 | +0.04 (+0.22%) | 76,800 |
27 Aug 2004 | USD | 17.95 | 18 | 17.91 | 17.95 | 17.95 | -0.01 (-0.06%) | 108,600 |
26 Aug 2004 | USD | 17.94 | 18 | 17.94 | 17.96 | 17.96 | -0.03 (-0.17%) | 121,500 |
25 Aug 2004 | USD | 17.88 | 17.99 | 17.88 | 17.99 | 17.99 | +0.03 (+0.17%) | 90,000 |
24 Aug 2004 | USD | 17.93 | 17.99 | 17.85 | 17.96 | 17.96 | +0.03 (+0.17%) | 160,800 |
23 Aug 2004 | USD | 17.9 | 18 | 17.88 | 17.93 | 17.93 | -0.02 (-0.11%) | 98,600 |
20 Aug 2004 | USD | 17.92 | 17.95 | 17.86 | 17.95 | 17.95 | +0.09 (+0.50%) | 89,700 |
19 Aug 2004 | USD | 17.81 | 17.88 | 17.79 | 17.86 | 17.86 | -0.01 (-0.06%) | 103,900 |
18 Aug 2004 | USD | 17.85 | 17.95 | 17.83 | 17.87 | 17.87 | 0.0 (0.0%) | 92,600 |
17 Aug 2004 | USD | 17.76 | 17.95 | 17.76 | 17.87 | 17.87 | +0.02 (+0.11%) | 84,000 |
16 Aug 2004 | USD | 17.7 | 17.86 | 17.7 | 17.85 | 17.85 | +0.05 (+0.28%) | 100,200 |
13 Aug 2004 | USD | 17.77 | 17.85 | 17.74 | 17.8 | 17.8 | +0.01 (+0.06%) | 76,200 |
12 Aug 2004 | USD | 17.77 | 17.86 | 17.75 | 17.79 | 17.79 | -0.13 (-0.73%) | 91,400 |
11 Aug 2004 | USD | 17.85 | 17.92 | 17.78 | 17.92 | 17.92 | +0.13 (+0.73%) | 96,600 |
10 Aug 2004 | USD | 17.8 | 17.88 | 17.78 | 17.79 | 17.79 | 0.0 (0.0%) | 111,100 |
9 Aug 2004 | USD | 17.7 | 17.85 | 17.7 | 17.79 | 17.79 | +0.08 (+0.45%) | 98,300 |
6 Aug 2004 | USD | 17.7 | 17.75 | 17.63 | 17.71 | 17.71 | +0.1 (+0.57%) | 101,200 |
5 Aug 2004 | USD | 17.68 | 17.73 | 17.61 | 17.61 | 17.61 | -0.09 (-0.51%) | 71,800 |
4 Aug 2004 | USD | 17.75 | 17.77 | 17.65 | 17.7 | 17.7 | -0.01 (-0.06%) | 74,900 |
3 Aug 2004 | USD | 17.54 | 17.84 | 17.53 | 17.71 | 17.71 | +0.16 (+0.91%) | 178,100 |
2 Aug 2004 | USD | 17.55 | 17.65 | 17.51 | 17.55 | 17.55 | 0.0 (0.0%) | 71,200 |
30 Jul 2004 | USD | 17.41 | 17.62 | 17.41 | 17.55 | 17.55 | +0.12 (+0.69%) | 75,000 |
29 Jul 2004 | USD | 17.41 | 17.45 | 17.41 | 17.43 | 17.43 | 0.0 (0.0%) | 51,000 |