Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2004 | USD | 24.76 | 24.97 | 24.7 | 24.9 | 24.9 | +0.14 (+0.57%) | 40,600 |
25 Aug 2004 | USD | 24.58 | 24.88 | 24.58 | 24.76 | 24.76 | +0.15 (+0.61%) | 33,400 |
24 Aug 2004 | USD | 24.76 | 24.8 | 24.5 | 24.61 | 24.61 | -0.15 (-0.61%) | 50,400 |
23 Aug 2004 | USD | 25 | 25 | 24.71 | 24.76 | 24.76 | -0.16 (-0.64%) | 49,800 |
20 Aug 2004 | USD | 24.97 | 24.98 | 24.82 | 24.92 | 24.92 | -0.05 (-0.20%) | 31,200 |
19 Aug 2004 | USD | 24.8 | 24.99 | 24.75 | 24.97 | 24.97 | +0.01 (+0.04%) | 47,100 |
18 Aug 2004 | USD | 24.87 | 24.99 | 24.8 | 24.96 | 24.96 | +0.19 (+0.77%) | 34,300 |
17 Aug 2004 | USD | 24.84 | 25 | 24.75 | 24.77 | 24.77 | 0.0 (0.0%) | 30,400 |
16 Aug 2004 | USD | 24.85 | 24.98 | 24.77 | 24.77 | 24.77 | -0.02 (-0.08%) | 32,700 |
13 Aug 2004 | USD | 24.84 | 24.85 | 24.7 | 24.79 | 24.79 | +0.05 (+0.20%) | 41,000 |
12 Aug 2004 | USD | 24.64 | 24.82 | 24.6 | 24.74 | 24.74 | +0.09 (+0.37%) | 35,800 |
11 Aug 2004 | USD | 24.51 | 24.72 | 24.51 | 24.65 | 24.65 | +0.07 (+0.28%) | 30,900 |
10 Aug 2004 | USD | 24.55 | 24.71 | 24.55 | 24.58 | 24.58 | -0.03 (-0.12%) | 23,500 |
9 Aug 2004 | USD | 24.84 | 24.84 | 24.58 | 24.61 | 24.61 | -0.14 (-0.57%) | 27,200 |
6 Aug 2004 | USD | 24.7 | 24.85 | 24.65 | 24.75 | 24.75 | +0.15 (+0.61%) | 37,600 |
5 Aug 2004 | USD | 24.58 | 24.7 | 24.58 | 24.6 | 24.6 | -0.07 (-0.28%) | 31,100 |
4 Aug 2004 | USD | 24.65 | 24.72 | 24.6 | 24.67 | 24.67 | +0.02 (+0.08%) | 23,700 |
3 Aug 2004 | USD | 24.5 | 24.65 | 24.5 | 24.65 | 24.65 | +0.15 (+0.61%) | 39,300 |
2 Aug 2004 | USD | 24.55 | 24.58 | 24.4 | 24.5 | 24.5 | +0.15 (+0.62%) | 24,600 |
30 Jul 2004 | USD | 24.19 | 24.35 | 24.17 | 24.35 | 24.35 | +0.12 (+0.50%) | 18,700 |
29 Jul 2004 | USD | 24.13 | 24.23 | 24.13 | 24.23 | 24.23 | +0.22 (+0.92%) | 20,600 |
28 Jul 2004 | USD | 23.9 | 24.08 | 23.87 | 24.01 | 24.01 | +0.11 (+0.46%) | 49,500 |
27 Jul 2004 | USD | 23.87 | 23.99 | 23.824 | 23.9 | 23.9 | +0.03 (+0.13%) | 41,900 |
26 Jul 2004 | USD | 23.95 | 23.97 | 23.85 | 23.87 | 23.87 | -0.05 (-0.21%) | 37,500 |
23 Jul 2004 | USD | 23.98 | 23.98 | 23.81 | 23.92 | 23.92 | +0.02 (+0.08%) | 54,600 |
22 Jul 2004 | USD | 23.92 | 24.15 | 23.89 | 23.9 | 23.9 | -0.05 (-0.21%) | 49,400 |
21 Jul 2004 | USD | 24.3 | 24.49 | 23.95 | 23.95 | 23.95 | -0.48 (-1.96%) | 64,300 |
20 Jul 2004 | USD | 24.4 | 24.55 | 24.31 | 24.43 | 24.43 | -0.12 (-0.49%) | 38,800 |
19 Jul 2004 | USD | 24.57 | 24.59 | 24.44 | 24.55 | 24.55 | -0.02 (-0.08%) | 36,000 |
16 Jul 2004 | USD | 24.28 | 24.6 | 24.25 | 24.57 | 24.57 | +0.29 (+1.19%) | 35,800 |