Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2004 | USD | 26.1 | 26.1 | 25.88 | 26 | 13 | -0.01 (-0.04%) | 110,200 |
4 Aug 2004 | USD | 26.3 | 26.3 | 25.97 | 26.01 | 13.005 | -0.27 (-1.03%) | 76,000 |
3 Aug 2004 | USD | 26.29 | 26.3 | 26.05 | 26.28 | 13.14 | +0.13 (+0.50%) | 59,800 |
2 Aug 2004 | USD | 26 | 26.2 | 25.95 | 26.15 | 13.075 | +0.13 (+0.50%) | 56,800 |
30 Jul 2004 | USD | 26.25 | 26.25 | 26 | 26.02 | 13.01 | -0.18 (-0.69%) | 75,000 |
29 Jul 2004 | USD | 26.15 | 26.25 | 26.06 | 26.2 | 13.1 | +0.15 (+0.58%) | 108,200 |
28 Jul 2004 | USD | 25.88 | 26.1 | 25.85 | 26.05 | 13.025 | +0.07 (+0.27%) | 115,600 |
27 Jul 2004 | USD | 25.7 | 25.98 | 25.35 | 25.98 | 12.99 | +0.43 (+1.68%) | 136,200 |
26 Jul 2004 | USD | 26.1 | 26.1 | 25.5 | 25.55 | 12.775 | -0.5 (-1.92%) | 90,800 |
23 Jul 2004 | USD | 25.91 | 26.05 | 25.8 | 26.05 | 13.025 | +0.04 (+0.15%) | 79,600 |
22 Jul 2004 | USD | 26.25 | 26.25 | 25.88 | 26.01 | 13.005 | -0.34 (-1.29%) | 146,800 |
21 Jul 2004 | USD | 26.25 | 26.55 | 26 | 26.35 | 13.175 | +0.3 (+1.15%) | 123,000 |
20 Jul 2004 | USD | 26.55 | 26.7 | 25.85 | 26.05 | 13.025 | -0.4 (-1.51%) | 173,200 |
19 Jul 2004 | USD | 25.95 | 26.8 | 25.85 | 26.45 | 13.225 | +0.65 (+2.52%) | 283,400 |
16 Jul 2004 | USD | 25.2 | 25.95 | 25.07 | 25.8 | 12.9 | +0.6 (+2.38%) | 251,000 |
15 Jul 2004 | USD | 25.01 | 25.58 | 25 | 25.2 | 12.6 | +0.2 (+0.80%) | 209,600 |
14 Jul 2004 | USD | 25.1 | 25.78 | 25 | 25 | 12.5 | -0.15 (-0.60%) | 441,400 |
13 Jul 2004 | USD | 25.5 | 25.65 | 25 | 25.15 | 12.575 | -0.35 (-1.37%) | 386,600 |
12 Jul 2004 | USD | 25.46 | 26.1 | 25.05 | 25.5 | 12.75 | -0.01 (-0.04%) | 448,200 |
9 Jul 2004 | USD | 24.7 | 25.75 | 24.7 | 25.51 | 12.755 | +0.96 (+3.91%) | 714,200 |
8 Jul 2004 | USD | 23.5 | 25.43 | 23.3 | 24.55 | 12.275 | 0.0 (0.0%) | 4,917,400 |