Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2004 | USD | 15.25 | 15.3 | 15 | 15.26 | 15.26 | 0.0 (0.0%) | 4,700 |
30 Aug 2004 | USD | 15.35 | 15.35 | 15.26 | 15.26 | 15.26 | +0.02 (+0.13%) | 700 |
27 Aug 2004 | USD | 15.23 | 15.25 | 15.23 | 15.24 | 15.24 | +0.09 (+0.59%) | 600 |
26 Aug 2004 | USD | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.03 (-0.20%) | 2,400 |
25 Aug 2004 | USD | 15.18 | 15.18 | 15.05 | 15.18 | 15.18 | +0.03 (+0.20%) | 800 |
24 Aug 2004 | USD | 15.14 | 15.15 | 15.14 | 15.15 | 15.15 | +0.05 (+0.33%) | 1,200 |
23 Aug 2004 | USD | 14.98 | 15.1 | 14.98 | 15.1 | 15.1 | +0.2 (+1.34%) | 4,300 |
20 Aug 2004 | USD | 14.4 | 14.9 | 14.4 | 14.9 | 14.9 | +0.1 (+0.68%) | 21,400 |
19 Aug 2004 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | +0.01 (+0.07%) | 100 |
18 Aug 2004 | USD | 14.69 | 14.79 | 14.59 | 14.79 | 14.79 | +0.08 (+0.54%) | 1,600 |
17 Aug 2004 | USD | 14.79 | 14.79 | 14.6 | 14.71 | 14.71 | +0.02 (+0.14%) | 3,200 |
16 Aug 2004 | USD | 14.69 | 14.8 | 14.69 | 14.69 | 14.69 | -0.1 (-0.68%) | 3,200 |
13 Aug 2004 | USD | 14.6 | 14.79 | 14.6 | 14.79 | 14.79 | +0.29 (+2.00%) | 800 |
12 Aug 2004 | USD | 14.85 | 15 | 14.5 | 14.5 | 14.5 | -0.39 (-2.62%) | 5,900 |
11 Aug 2004 | USD | 14.95 | 14.95 | 14.7 | 14.89 | 14.89 | +0.02 (+0.13%) | 2,900 |
10 Aug 2004 | USD | 14.75 | 14.94 | 14.75 | 14.87 | 14.87 | -0.05 (-0.34%) | 3,800 |
9 Aug 2004 | USD | 15 | 15 | 14.82 | 14.92 | 14.92 | +0.02 (+0.13%) | 2,000 |
6 Aug 2004 | USD | 14.9 | 15 | 14.85 | 14.9 | 14.9 | +0.15 (+1.02%) | 3,100 |
5 Aug 2004 | USD | 14.6 | 14.8 | 14.6 | 14.75 | 14.75 | +0.16 (+1.10%) | 5,100 |
4 Aug 2004 | USD | 14.59 | 14.59 | 14.3 | 14.59 | 14.59 | +0.09 (+0.62%) | 1,800 |
3 Aug 2004 | USD | 14.48 | 14.67 | 14.48 | 14.5 | 14.5 | +0.03 (+0.21%) | 900 |
2 Aug 2004 | USD | 14.45 | 14.54 | 14.2 | 14.47 | 14.47 | -0.08 (-0.55%) | 2,400 |
30 Jul 2004 | USD | 14.38 | 14.55 | 14.25 | 14.55 | 14.55 | +0.17 (+1.18%) | 2,800 |
29 Jul 2004 | USD | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 200 |
28 Jul 2004 | USD | 14.28 | 14.38 | 14.28 | 14.38 | 14.38 | +0.13 (+0.91%) | 3,900 |
27 Jul 2004 | USD | 14.15 | 14.25 | 14.12 | 14.25 | 14.25 | +0.2 (+1.42%) | 1,100 |
26 Jul 2004 | USD | 13.8515 | 14.05 | 13.8515 | 14.05 | 14.05 | 0.0 (0.0%) | 1,100 |
23 Jul 2004 | USD | 13.84 | 14.09 | 13.75 | 14.05 | 14.05 | +0.21 (+1.52%) | 6,300 |
22 Jul 2004 | USD | 13.85 | 13.91 | 13.75 | 13.84 | 13.84 | +0.09 (+0.65%) | 2,700 |
21 Jul 2004 | USD | 13.9 | 13.91 | 13.75 | 13.75 | 13.75 | -0.15 (-1.08%) | 5,800 |