Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2004 | USD | 19.66 | 19.66 | 19.61 | 19.61 | 3.922 | -0.05 (-0.25%) | 1,100 |
24 Aug 2004 | USD | 19.77 | 19.77 | 19.65 | 19.66 | 3.932 | -0.43 (-2.14%) | 1,600 |
23 Aug 2004 | USD | 20 | 20.1 | 20 | 20.09 | 4.018 | -0.42 (-2.05%) | 1,200 |
20 Aug 2004 | USD | 20.55 | 20.56 | 20.51 | 20.51 | 4.102 | +0.48 (+2.40%) | 3,700 |
19 Aug 2004 | USD | 19.75 | 20.1 | 19.68 | 20.03 | 4.006 | +1.28 (+6.83%) | 4,300 |
18 Aug 2004 | USD | 18.65 | 18.75 | 18.65 | 18.75 | 3.75 | +0.37 (+2.01%) | 600 |
17 Aug 2004 | USD | 18.4 | 18.4 | 18.38 | 18.38 | 3.676 | +0.23 (+1.27%) | 300 |
16 Aug 2004 | USD | 18.1 | 18.2 | 18.1 | 18.15 | 3.63 | -0.15 (-0.82%) | 600 |
13 Aug 2004 | USD | 18.3 | 18.3 | 18.3 | 18.3 | 3.66 | -0.1 (-0.54%) | 600 |
12 Aug 2004 | USD | 18.3 | 18.4 | 18.3 | 18.4 | 3.68 | -0.3 (-1.60%) | 500 |
11 Aug 2004 | USD | 18.4 | 18.7 | 18.4 | 18.7 | 3.74 | -0.19 (-1.01%) | 2,200 |
10 Aug 2004 | USD | 19 | 19.14 | 18.89 | 18.89 | 3.778 | -0.18 (-0.94%) | 15,000 |
9 Aug 2004 | USD | 19.1 | 19.1 | 19.07 | 19.07 | 3.814 | -0.03 (-0.16%) | 400 |
6 Aug 2004 | USD | 18.85 | 19.1 | 18.85 | 19.1 | 3.82 | +0.4 (+2.14%) | 1,300 |
5 Aug 2004 | USD | 18.7 | 18.74 | 18.6 | 18.7 | 3.74 | -0.4 (-2.09%) | 2,000 |
4 Aug 2004 | USD | 19.05 | 19.1 | 19 | 19.1 | 3.82 | -0.37 (-1.90%) | 2,100 |
3 Aug 2004 | USD | 19.55 | 19.6 | 19.47 | 19.47 | 3.894 | -0.73 (-3.61%) | 2,500 |
2 Aug 2004 | USD | 20.2 | 20.2 | 20.2 | 20.2 | 4.04 | +0.07 (+0.35%) | 400 |
30 Jul 2004 | USD | 19.85 | 20.13 | 19.85 | 20.13 | 4.026 | +0.28 (+1.41%) | 2,100 |
29 Jul 2004 | USD | 20.2 | 20.2 | 19.71 | 19.85 | 3.97 | -1.79 (-8.27%) | 9,400 |
28 Jul 2004 | USD | 21.5 | 21.65 | 21.48 | 21.64 | 4.328 | -0.16 (-0.73%) | 3,800 |
27 Jul 2004 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 4.36 | 0.0 (0.0%) | 200 |
26 Jul 2004 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 4.36 | -0.31 (-1.40%) | 1,200 |
23 Jul 2004 | USD | 22.1 | 22.11 | 22.1 | 22.11 | 4.422 | -0.04 (-0.18%) | 200 |
22 Jul 2004 | USD | 22.15 | 22.15 | 22.15 | 22.15 | 4.43 | -0.1 (-0.45%) | 100 |
21 Jul 2004 | USD | 22.25 | 22.26 | 22.25 | 22.25 | 4.45 | +0.2 (+0.91%) | 1,000 |
20 Jul 2004 | USD | 22.1 | 22.1 | 22.05 | 22.05 | 4.41 | -0.05 (-0.23%) | 400 |
19 Jul 2004 | USD | 22.1 | 22.1 | 22.1 | 22.1 | 4.42 | 0.0 (0.0%) | 0 |
16 Jul 2004 | USD | 22.1 | 22.1 | 22.1 | 22.1 | 4.42 | +0.4 (+1.84%) | 200 |
15 Jul 2004 | USD | 21.7 | 21.7 | 21.7 | 21.7 | 4.34 | 0.0 (0.0%) | 0 |