Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | USD | 13.4 | 13.45 | 13.36 | 13.4215 | 13.4215 | +0.032 (+0.24%) | 35,300 |
25 Aug 2004 | USD | 13.37 | 13.5 | 13.37 | 13.39 | 13.39 | -0.04 (-0.30%) | 21,400 |
24 Aug 2004 | USD | 13.55 | 13.55 | 13.38 | 13.43 | 13.43 | -0.24 (-1.76%) | 62,700 |
23 Aug 2004 | USD | 13.77 | 13.79 | 13.62 | 13.67 | 13.67 | -0.04 (-0.29%) | 38,700 |
20 Aug 2004 | USD | 13.66 | 13.71 | 13.61 | 13.71 | 13.71 | +0.08 (+0.59%) | 26,400 |
19 Aug 2004 | USD | 13.5 | 13.65 | 13.48 | 13.63 | 13.63 | +0.14 (+1.04%) | 39,200 |
18 Aug 2004 | USD | 13.38 | 13.49 | 13.3415 | 13.49 | 13.49 | +0.06 (+0.45%) | 11,600 |
17 Aug 2004 | USD | 13.54 | 13.54 | 13.4 | 13.43 | 13.43 | -0.07 (-0.52%) | 23,800 |
16 Aug 2004 | USD | 13.42 | 13.5 | 13.4 | 13.5 | 13.5 | +0.08 (+0.60%) | 21,100 |
13 Aug 2004 | USD | 13.3 | 13.42 | 13.3 | 13.42 | 13.42 | +0.09 (+0.68%) | 60,300 |
12 Aug 2004 | USD | 13.35 | 13.41 | 13.29 | 13.33 | 13.33 | -0.11 (-0.82%) | 34,700 |
11 Aug 2004 | USD | 13.42 | 13.46 | 13.39 | 13.44 | 13.44 | +0.01 (+0.07%) | 42,800 |
10 Aug 2004 | USD | 13.45 | 13.49 | 13.4 | 13.43 | 13.43 | -0.06 (-0.44%) | 35,300 |
9 Aug 2004 | USD | 13.4 | 13.54 | 13.4 | 13.49 | 13.49 | +0.12 (+0.90%) | 76,300 |
6 Aug 2004 | USD | 13.37 | 13.47 | 13.1 | 13.37 | 13.37 | -0.03 (-0.22%) | 37,100 |
5 Aug 2004 | USD | 13.35 | 13.42 | 13.3 | 13.4 | 13.4 | -0.01 (-0.07%) | 15,300 |
4 Aug 2004 | USD | 13.37 | 13.51 | 13.36 | 13.41 | 13.41 | -0.06 (-0.45%) | 47,300 |
3 Aug 2004 | USD | 13.44 | 13.5 | 13.41 | 13.47 | 13.47 | +0.07 (+0.52%) | 63,800 |
2 Aug 2004 | USD | 13.26 | 13.46 | 13.26 | 13.4 | 13.4 | +0.16 (+1.21%) | 36,300 |
30 Jul 2004 | USD | 13.34 | 13.43 | 13.24 | 13.24 | 13.24 | +0.06 (+0.46%) | 30,600 |
29 Jul 2004 | USD | 13.13 | 13.23 | 13.03 | 13.18 | 13.18 | +0.01 (+0.08%) | 65,500 |
28 Jul 2004 | USD | 13.05 | 13.24 | 13 | 13.17 | 13.17 | +0.06 (+0.46%) | 55,900 |
27 Jul 2004 | USD | 13.21 | 13.21 | 13.03 | 13.11 | 13.11 | -0.08 (-0.61%) | 22,700 |
26 Jul 2004 | USD | 13.22 | 13.38 | 13.18 | 13.19 | 13.19 | +0.03 (+0.23%) | 70,700 |
23 Jul 2004 | USD | 13.18 | 13.33 | 13.13 | 13.16 | 13.16 | -0.27 (-2.01%) | 73,900 |
22 Jul 2004 | USD | 13.41 | 13.48 | 13.36 | 13.43 | 13.43 | -0.03 (-0.22%) | 39,800 |
21 Jul 2004 | USD | 13.74 | 13.74 | 13.46 | 13.46 | 13.46 | -0.36 (-2.60%) | 62,300 |
20 Jul 2004 | USD | 13.85 | 13.85 | 13.71 | 13.82 | 13.82 | -0.06 (-0.43%) | 33,600 |
19 Jul 2004 | USD | 13.95 | 14.05 | 13.85 | 13.88 | 13.88 | +0.02 (+0.14%) | 22,300 |
16 Jul 2004 | USD | 13.85 | 13.99 | 13.82 | 13.86 | 13.86 | +0.19 (+1.39%) | 26,200 |