Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2004 | USD | 26.39 | 26.5 | 26.25 | 26.5 | 26.5 | +0.18 (+0.68%) | 3,090 |
24 Aug 2004 | USD | 26.57 | 26.57 | 26.32 | 26.32 | 26.32 | -0.27 (-1.02%) | 750 |
23 Aug 2004 | USD | 26.24 | 26.65 | 26.2 | 26.59 | 26.59 | +0.34 (+1.30%) | 1,000 |
20 Aug 2004 | USD | 26 | 26.25 | 26 | 26.25 | 26.25 | +0.16 (+0.61%) | 2,928 |
19 Aug 2004 | USD | 26.13 | 26.13 | 26.09 | 26.09 | 26.09 | +0.09 (+0.35%) | 300 |
18 Aug 2004 | USD | 25.9 | 26.55 | 25.75 | 26 | 26 | +0.04 (+0.15%) | 10,700 |
17 Aug 2004 | USD | 26 | 26 | 25.96 | 25.96 | 25.96 | +0.03 (+0.12%) | 220 |
16 Aug 2004 | USD | 25.6 | 25.93 | 25.6 | 25.93 | 25.93 | +0.43 (+1.69%) | 300 |
13 Aug 2004 | USD | 25.5 | 25.5 | 25.5 | 25.5 | 25.5 | 0.0 (0.0%) | 0 |
12 Aug 2004 | USD | 25.1 | 25.86 | 25.1 | 25.5 | 25.5 | +0.05 (+0.20%) | 500 |
11 Aug 2004 | USD | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.24 (-0.93%) | 450 |
10 Aug 2004 | USD | 25.62 | 25.69 | 25.62 | 25.69 | 25.69 | +0.24 (+0.94%) | 300 |
9 Aug 2004 | USD | 26.94 | 26.94 | 25.45 | 25.45 | 25.45 | -0.14 (-0.55%) | 2,097 |
6 Aug 2004 | USD | 25.66 | 25.66 | 25.59 | 25.59 | 25.59 | -0.08 (-0.31%) | 200 |
5 Aug 2004 | USD | 26 | 26.15 | 25.67 | 25.67 | 25.67 | -0.33 (-1.27%) | 900 |
4 Aug 2004 | USD | 25.55 | 26.23 | 25.55 | 26 | 26 | +0.01 (+0.04%) | 20,500 |
3 Aug 2004 | USD | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.0 (0.0%) | 10,900 |
2 Aug 2004 | USD | 25.5 | 26.5 | 25.5 | 25.99 | 25.99 | -1.06 (-3.92%) | 8,373 |
30 Jul 2004 | USD | 26.96 | 27.05 | 26.96 | 27.05 | 27.05 | +0.13 (+0.48%) | 400 |
29 Jul 2004 | USD | 26.93 | 26.94 | 26.92 | 26.92 | 26.92 | -0.08 (-0.30%) | 300 |
28 Jul 2004 | USD | 27.05 | 27.05 | 26.99 | 27 | 27 | +0.02 (+0.07%) | 700 |
27 Jul 2004 | USD | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | +0.08 (+0.30%) | 900 |
26 Jul 2004 | USD | 26.94 | 26.95 | 26 | 26.9 | 26.9 | -0.04 (-0.15%) | 1,690 |
23 Jul 2004 | USD | 26.95 | 26.95 | 26.58 | 26.94 | 26.94 | +0.73 (+2.79%) | 3,616 |
22 Jul 2004 | USD | 27 | 27 | 26.21 | 26.21 | 26.21 | -0.29 (-1.09%) | 600 |
21 Jul 2004 | USD | 26.88 | 26.91 | 26.19 | 26.5 | 26.5 | +0.5 (+1.92%) | 1,700 |
20 Jul 2004 | USD | 25.52 | 27 | 25.52 | 26 | 26 | +0.86 (+3.42%) | 2,754 |
19 Jul 2004 | USD | 25.44 | 25.46 | 25.14 | 25.14 | 25.14 | -0.45 (-1.76%) | 700 |
16 Jul 2004 | USD | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.97 (-3.65%) | 100 |
15 Jul 2004 | USD | 27.5 | 27.5 | 25.94 | 26.56 | 26.56 | +0.16 (+0.61%) | 5,935 |