Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2004 | USD | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 24.59 | 24.73 | 24.47 | 24.62 | 24.62 | -0.09 (-0.36%) | 178,400 |
2 Sep 2004 | USD | 24.35 | 24.73 | 24.328 | 24.71 | 24.71 | +0.2 (+0.82%) | 425,500 |
1 Sep 2004 | USD | 24.48 | 24.55 | 24.4 | 24.51 | 24.51 | +0.07 (+0.29%) | 757,900 |
31 Aug 2004 | USD | 24.24 | 24.49 | 24.23 | 24.44 | 24.44 | +0.22 (+0.91%) | 195,000 |
30 Aug 2004 | USD | 24.26 | 24.4 | 24.18 | 24.22 | 24.22 | -0.12 (-0.49%) | 215,000 |
27 Aug 2004 | USD | 24.37 | 24.42 | 24.29 | 24.34 | 24.34 | +0.09 (+0.37%) | 167,400 |
26 Aug 2004 | USD | 24.17 | 24.29 | 24.12 | 24.25 | 24.25 | +0.18 (+0.75%) | 228,900 |
25 Aug 2004 | USD | 23.78 | 24.19 | 23.75 | 24.07 | 24.07 | +0.31 (+1.30%) | 311,900 |
24 Aug 2004 | USD | 23.92 | 23.92 | 23.6 | 23.76 | 23.76 | -0.12 (-0.50%) | 176,800 |
23 Aug 2004 | USD | 24.08 | 24.08 | 23.83 | 23.88 | 23.88 | -0.13 (-0.54%) | 324,200 |
20 Aug 2004 | USD | 23.8 | 24.1 | 23.7 | 24.01 | 24.01 | +0.16 (+0.67%) | 213,900 |
19 Aug 2004 | USD | 23.85 | 23.99 | 23.63 | 23.85 | 23.85 | -0.12 (-0.50%) | 335,600 |
18 Aug 2004 | USD | 23.42 | 23.99 | 23.41 | 23.97 | 23.97 | +0.17 (+0.71%) | 345,200 |
17 Aug 2004 | USD | 23.92 | 23.98 | 23.7 | 23.8 | 23.8 | +0.16 (+0.68%) | 394,600 |
16 Aug 2004 | USD | 23.37 | 23.75 | 23.31 | 23.64 | 23.64 | +0.39 (+1.68%) | 243,800 |
13 Aug 2004 | USD | 23.26 | 23.36 | 23.14 | 23.25 | 23.25 | +0.31 (+1.35%) | 519,800 |
12 Aug 2004 | USD | 22.99 | 23.08 | 22.86 | 22.94 | 22.94 | -0.15 (-0.65%) | 355,600 |
11 Aug 2004 | USD | 22.97 | 23.13 | 22.81 | 23.09 | 23.09 | -0.02 (-0.09%) | 220,800 |
10 Aug 2004 | USD | 23.08 | 23.23 | 23.01 | 23.11 | 23.11 | -0.17 (-0.73%) | 266,700 |
9 Aug 2004 | USD | 23.32 | 23.55 | 23.2 | 23.28 | 23.28 | -0.16 (-0.68%) | 414,100 |
6 Aug 2004 | USD | 23.61 | 23.69 | 23.38 | 23.44 | 23.44 | +0.1 (+0.43%) | 557,100 |
5 Aug 2004 | USD | 23.69 | 23.74 | 23.31 | 23.34 | 23.34 | +0.13 (+0.56%) | 550,400 |
4 Aug 2004 | USD | 22.82 | 23.23 | 22.78 | 23.21 | 23.21 | +0.23 (+1.00%) | 283,100 |
3 Aug 2004 | USD | 23.1 | 23.26 | 22.91 | 22.98 | 22.98 | -0.06 (-0.26%) | 319,500 |
2 Aug 2004 | USD | 22.8 | 23.07 | 22.76 | 23.04 | 23.04 | -0.07 (-0.30%) | 213,000 |
30 Jul 2004 | USD | 23.18 | 23.34 | 23.04 | 23.11 | 23.11 | -0.02 (-0.09%) | 213,000 |
29 Jul 2004 | USD | 23.27 | 23.32 | 23.1 | 23.13 | 23.13 | +0.13 (+0.57%) | 962,800 |
28 Jul 2004 | USD | 22.86 | 23.13 | 22.73 | 23 | 23 | +0.41 (+1.81%) | 382,900 |
27 Jul 2004 | USD | 22.43 | 22.67 | 22.3 | 22.59 | 22.59 | +0.49 (+2.22%) | 485,900 |