Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 15.6 | 15.75 | 15.47 | 15.68 | 15.68 | +0.18 (+1.16%) | 197,400 |
31 Aug 2004 | USD | 15.37 | 15.56 | 15.32 | 15.5 | 15.5 | +0.16 (+1.04%) | 138,200 |
30 Aug 2004 | USD | 15.59 | 15.6 | 15.32 | 15.34 | 15.34 | -0.25 (-1.60%) | 62,000 |
27 Aug 2004 | USD | 15.85 | 15.85 | 15.59 | 15.59 | 15.59 | -0.21 (-1.33%) | 31,400 |
26 Aug 2004 | USD | 15.92 | 15.93 | 15.55 | 15.8 | 15.8 | -0.13 (-0.82%) | 160,900 |
25 Aug 2004 | USD | 16.05 | 16.05 | 15.85 | 15.93 | 15.93 | -0.12 (-0.75%) | 79,300 |
24 Aug 2004 | USD | 15.9 | 16.15 | 15.845 | 16.05 | 16.05 | +0.2 (+1.26%) | 315,700 |
23 Aug 2004 | USD | 15.8 | 15.98 | 15.8 | 15.85 | 15.85 | -0.09 (-0.56%) | 89,500 |
20 Aug 2004 | USD | 15.75 | 16.03 | 15.75 | 15.94 | 15.94 | +0.25 (+1.59%) | 335,800 |
19 Aug 2004 | USD | 15.78 | 15.85 | 15.66 | 15.69 | 15.69 | -0.19 (-1.20%) | 75,200 |
18 Aug 2004 | USD | 15.8 | 15.95 | 15.7 | 15.88 | 15.88 | +0.08 (+0.51%) | 87,800 |
17 Aug 2004 | USD | 15.95 | 15.95 | 15.72 | 15.8 | 15.8 | -0.15 (-0.94%) | 65,400 |
16 Aug 2004 | USD | 15.55 | 15.98 | 15.42 | 15.95 | 15.95 | +0.35 (+2.24%) | 128,400 |
13 Aug 2004 | USD | 15.4 | 15.6 | 15.2 | 15.6 | 15.6 | +0.41 (+2.70%) | 97,300 |
12 Aug 2004 | USD | 15.73 | 15.73 | 15.06 | 15.19 | 15.19 | -0.41 (-2.63%) | 123,100 |
11 Aug 2004 | USD | 15.5 | 15.64 | 15.3 | 15.6 | 15.6 | +0.09 (+0.58%) | 132,100 |
10 Aug 2004 | USD | 15.3 | 15.51 | 15.21 | 15.51 | 15.51 | +0.21 (+1.37%) | 230,600 |
9 Aug 2004 | USD | 15.33 | 15.5 | 15.3 | 15.3 | 15.3 | -0.08 (-0.52%) | 48,900 |
6 Aug 2004 | USD | 15.65 | 15.71 | 15.2 | 15.38 | 15.38 | -0.27 (-1.73%) | 120,700 |
5 Aug 2004 | USD | 15.75 | 15.76 | 15.54 | 15.65 | 15.65 | -0.11 (-0.70%) | 74,900 |
4 Aug 2004 | USD | 15.73 | 15.8 | 15.61 | 15.76 | 15.76 | +0.05 (+0.32%) | 127,900 |
3 Aug 2004 | USD | 15.55 | 15.88 | 15.45 | 15.71 | 15.71 | +0.1 (+0.64%) | 141,000 |
2 Aug 2004 | USD | 15.3 | 15.66 | 15.21 | 15.61 | 15.61 | +0.31 (+2.03%) | 191,900 |
30 Jul 2004 | USD | 15.3 | 15.49 | 15.2 | 15.3 | 15.3 | +0.07 (+0.46%) | 91,500 |
29 Jul 2004 | USD | 15.11 | 15.46 | 15.1 | 15.23 | 15.23 | +0.1 (+0.66%) | 90,100 |
28 Jul 2004 | USD | 15.22 | 15.28 | 14.8475 | 15.13 | 15.13 | -0.14 (-0.92%) | 189,600 |
27 Jul 2004 | USD | 15.3 | 15.55 | 15.24 | 15.27 | 15.27 | -0.09 (-0.59%) | 86,000 |
26 Jul 2004 | USD | 15.45 | 15.46 | 15.23 | 15.36 | 15.36 | -0.16 (-1.03%) | 73,600 |
23 Jul 2004 | USD | 15.95 | 15.98 | 15.49 | 15.52 | 15.52 | -0.23 (-1.46%) | 98,600 |
22 Jul 2004 | USD | 15.89 | 15.89 | 15.7 | 15.75 | 15.75 | -0.11 (-0.69%) | 357,600 |