Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | USD | 18.6 | 18.7 | 18.58 | 18.7 | 18.7 | +0.1 (+0.54%) | 14,500 |
26 Aug 2004 | USD | 18.6 | 18.7 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 9,500 |
25 Aug 2004 | USD | 18.7 | 18.75 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 3,400 |
24 Aug 2004 | USD | 18.55 | 18.7 | 18.53 | 18.6 | 18.6 | -0.05 (-0.27%) | 10,700 |
23 Aug 2004 | USD | 18.75 | 18.88 | 18.58 | 18.65 | 18.65 | -0.1 (-0.53%) | 10,600 |
20 Aug 2004 | USD | 19.05 | 19.05 | 18.7 | 18.75 | 18.75 | -0.15 (-0.79%) | 13,000 |
19 Aug 2004 | USD | 18.9 | 18.9 | 18.75 | 18.9 | 18.9 | -0.1 (-0.53%) | 7,500 |
18 Aug 2004 | USD | 18.8 | 19 | 18.8 | 19 | 19 | +0.1 (+0.53%) | 4,900 |
17 Aug 2004 | USD | 18.75 | 18.9 | 18.75 | 18.9 | 18.9 | +0.26 (+1.39%) | 2,800 |
16 Aug 2004 | USD | 18.55 | 18.64 | 18.41 | 18.64 | 18.64 | +0.14 (+0.76%) | 6,700 |
13 Aug 2004 | USD | 18.45 | 18.55 | 18.4 | 18.5 | 18.5 | +0.11 (+0.60%) | 3,200 |
12 Aug 2004 | USD | 18.59 | 18.59 | 18.39 | 18.39 | 18.39 | -0.21 (-1.13%) | 8,500 |
11 Aug 2004 | USD | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 2,000 |
10 Aug 2004 | USD | 18.17 | 18.7 | 18.15 | 18.6 | 18.6 | +0.43 (+2.37%) | 8,500 |
9 Aug 2004 | USD | 18.16 | 18.25 | 18.14 | 18.17 | 18.17 | +0.06 (+0.33%) | 11,000 |
6 Aug 2004 | USD | 18.25 | 18.26 | 18.05 | 18.11 | 18.11 | -0.04 (-0.22%) | 6,800 |
5 Aug 2004 | USD | 18.2 | 18.2 | 18.1 | 18.15 | 18.15 | -0.1 (-0.55%) | 5,900 |
4 Aug 2004 | USD | 18.25 | 18.3 | 18.17 | 18.25 | 18.25 | 0.0 (0.0%) | 5,700 |
3 Aug 2004 | USD | 18.2 | 18.25 | 18.2 | 18.25 | 18.25 | 0.0 (0.0%) | 4,700 |
2 Aug 2004 | USD | 18.25 | 18.2985 | 18.15 | 18.25 | 18.25 | +0.05 (+0.27%) | 7,000 |
30 Jul 2004 | USD | 18.15 | 18.25 | 18.15 | 18.2 | 18.2 | +0.1 (+0.55%) | 2,900 |
29 Jul 2004 | USD | 18.1 | 18.1 | 18.07 | 18.1 | 18.1 | +0.05 (+0.28%) | 3,500 |
28 Jul 2004 | USD | 18.05 | 18.1 | 18 | 18.05 | 18.05 | +0.05 (+0.28%) | 4,900 |
27 Jul 2004 | USD | 18.14 | 18.2 | 17.9 | 18 | 18 | -0.16 (-0.88%) | 10,300 |
26 Jul 2004 | USD | 18.25 | 18.25 | 18.15 | 18.16 | 18.16 | -0.09 (-0.49%) | 5,800 |
23 Jul 2004 | USD | 18.25 | 18.28 | 18.17 | 18.25 | 18.25 | 0.0 (0.0%) | 4,300 |
22 Jul 2004 | USD | 18.21 | 18.25 | 18.2 | 18.25 | 18.25 | +0.05 (+0.27%) | 2,600 |
21 Jul 2004 | USD | 18.3 | 18.3 | 18.17 | 18.2 | 18.2 | -0.1 (-0.55%) | 9,900 |
20 Jul 2004 | USD | 18.31 | 18.4 | 18.3 | 18.3 | 18.3 | 0.0 (0.0%) | 10,900 |
19 Jul 2004 | USD | 18.15 | 18.75 | 18.15 | 18.3 | 18.3 | +0.25 (+1.39%) | 9,100 |