Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2004 | USD | 17.12 | 17.2 | 17.04 | 17.15 | 17.15 | -0.05 (-0.29%) | 25,500 |
6 Sep 2004 | USD | 17.2 | 17.2 | 17.2 | 17.2 | 17.2 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 17.24 | 17.24 | 17.1 | 17.2 | 17.2 | -0.17 (-0.98%) | 15,700 |
2 Sep 2004 | USD | 17.21 | 17.37 | 17.1 | 17.37 | 17.37 | +0.27 (+1.58%) | 32,500 |
1 Sep 2004 | USD | 17.24 | 17.24 | 16.7 | 17.1 | 17.1 | -0.1 (-0.58%) | 12,900 |
31 Aug 2004 | USD | 17.09 | 17.2 | 17 | 17.2 | 17.2 | +0.32 (+1.90%) | 26,500 |
30 Aug 2004 | USD | 16.8 | 16.94 | 16.8 | 16.88 | 16.88 | -0.08 (-0.47%) | 29,700 |
27 Aug 2004 | USD | 16.92 | 17.08 | 16.92 | 16.96 | 16.96 | +0.01 (+0.06%) | 15,800 |
26 Aug 2004 | USD | 16.9 | 16.97 | 16.9 | 16.95 | 16.95 | -0.02 (-0.12%) | 16,300 |
25 Aug 2004 | USD | 16.75 | 16.97 | 16.69 | 16.97 | 16.97 | +0.32 (+1.92%) | 40,700 |
24 Aug 2004 | USD | 16.61 | 16.75 | 16.55 | 16.65 | 16.65 | +0.17 (+1.03%) | 152,400 |
23 Aug 2004 | USD | 16.85 | 16.86 | 16.48 | 16.48 | 16.48 | -0.49 (-2.89%) | 95,300 |
20 Aug 2004 | USD | 16.92 | 16.99 | 16.85 | 16.97 | 16.97 | -0.15 (-0.88%) | 47,900 |
19 Aug 2004 | USD | 17.52 | 17.55 | 16.97 | 17.12 | 17.12 | -0.64 (-3.60%) | 76,600 |
18 Aug 2004 | USD | 17.65 | 17.77 | 17.55 | 17.76 | 17.76 | +0.06 (+0.34%) | 38,300 |
17 Aug 2004 | USD | 17.59 | 17.72 | 17.55 | 17.7 | 17.7 | -0.13 (-0.73%) | 72,400 |
16 Aug 2004 | USD | 17.49 | 17.83 | 17.49 | 17.83 | 17.83 | +0.43 (+2.47%) | 45,500 |
13 Aug 2004 | USD | 17.35 | 17.43 | 17.21 | 17.4 | 17.4 | +0.28 (+1.64%) | 62,000 |
12 Aug 2004 | USD | 17.05 | 17.12 | 16.94 | 17.12 | 17.12 | -0.01 (-0.06%) | 23,100 |
11 Aug 2004 | USD | 16.95 | 17.13 | 16.8 | 17.13 | 17.13 | +0.1 (+0.59%) | 21,500 |
10 Aug 2004 | USD | 17.03 | 17.25 | 17.01 | 17.03 | 17.03 | -0.04 (-0.23%) | 26,900 |
9 Aug 2004 | USD | 16.86 | 17.07 | 16.8 | 17.07 | 17.07 | +0.12 (+0.71%) | 57,000 |
6 Aug 2004 | USD | 17.15 | 17.18 | 16.95 | 16.95 | 16.95 | -0.17 (-0.99%) | 32,600 |
5 Aug 2004 | USD | 17.1 | 17.29 | 17.1 | 17.12 | 17.12 | -0.03 (-0.17%) | 30,700 |
4 Aug 2004 | USD | 16.99 | 17.32 | 16.91 | 17.15 | 17.15 | -0.11 (-0.64%) | 68,600 |
3 Aug 2004 | USD | 17.2 | 17.31 | 17.02 | 17.26 | 17.26 | +0.06 (+0.35%) | 18,900 |
2 Aug 2004 | USD | 17.1 | 17.2 | 17 | 17.2 | 17.2 | +0.06 (+0.35%) | 32,200 |
30 Jul 2004 | USD | 17.3 | 17.3 | 17.03 | 17.14 | 17.14 | 0.0 (0.0%) | 25,100 |
29 Jul 2004 | USD | 17.19 | 17.27 | 17.02 | 17.14 | 17.14 | -0.26 (-1.49%) | 170,500 |
28 Jul 2004 | USD | 17.25 | 17.4 | 17.21 | 17.4 | 17.4 | +0.24 (+1.40%) | 38,400 |