Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 18 | 19 | 17.62 | 17.71 | 2.2138 | -0.53 (-2.91%) | 79,419 |
31 Aug 2004 | USD | 18 | 18.24 | 17.44 | 18.24 | 2.28 | +0.45 (+2.53%) | 20,939 |
30 Aug 2004 | USD | 17.86 | 18.15 | 17.78 | 17.79 | 2.2237 | -0.1 (-0.56%) | 9,342 |
27 Aug 2004 | USD | 17.84 | 18.25 | 17.84 | 17.89 | 2.2363 | -0.25 (-1.38%) | 9,378 |
26 Aug 2004 | USD | 18 | 18.38 | 18 | 18.14 | 2.2675 | -0.11 (-0.60%) | 20,356 |
25 Aug 2004 | USD | 18.05 | 18.26 | 17.81 | 18.25 | 2.2812 | -0.02 (-0.11%) | 19,883 |
24 Aug 2004 | USD | 18.75 | 18.75 | 18.02 | 18.27 | 2.2837 | -0.06 (-0.33%) | 20,282 |
23 Aug 2004 | USD | 18.81 | 18.94 | 18.26 | 18.33 | 2.2912 | -0.38 (-2.03%) | 21,781 |
20 Aug 2004 | USD | 18.11 | 18.84 | 17.81 | 18.71 | 2.3388 | +0.71 (+3.94%) | 24,155 |
19 Aug 2004 | USD | 17.72 | 18.31 | 17.58 | 18 | 2.25 | -0.29 (-1.59%) | 14,453 |
18 Aug 2004 | USD | 17.4 | 18.29 | 16.96 | 18.29 | 2.2862 | +0.2 (+1.11%) | 39,737 |
17 Aug 2004 | USD | 17.65 | 18.5 | 17.65 | 18.09 | 2.2612 | -0.15 (-0.82%) | 54,390 |
16 Aug 2004 | USD | 18.3 | 18.61 | 17.57 | 18.24 | 2.28 | +0.55 (+3.11%) | 113,298 |
13 Aug 2004 | USD | 18.2 | 18.3 | 17.4 | 17.69 | 2.2113 | +0.2 (+1.14%) | 25,622 |
12 Aug 2004 | USD | 17.79 | 18.26 | 17.39 | 17.49 | 2.1862 | -0.52 (-2.89%) | 47,976 |
11 Aug 2004 | USD | 17.76 | 18.17 | 17.04 | 18.01 | 2.2513 | +0.11 (+0.61%) | 243,982 |
10 Aug 2004 | USD | 16.96 | 17.9 | 16.96 | 17.9 | 2.2375 | +0.74 (+4.31%) | 99,898 |
9 Aug 2004 | USD | 17.27 | 17.28 | 16.69 | 17.16 | 2.145 | +0.06 (+0.35%) | 81,749 |
6 Aug 2004 | USD | 16.75 | 18.12 | 16.7 | 17.1 | 2.1375 | -0.5 (-2.84%) | 51,575 |
5 Aug 2004 | USD | 17.55 | 17.921 | 16.75 | 17.6 | 2.2 | -0.33 (-1.84%) | 73,246 |
4 Aug 2004 | USD | 17 | 18.21 | 16.97 | 17.93 | 2.2412 | +0.91 (+5.35%) | 53,154 |
3 Aug 2004 | USD | 17.31 | 17.38 | 16.93 | 17.02 | 2.1275 | -0.51 (-2.91%) | 48,007 |
2 Aug 2004 | USD | 17.36 | 17.62 | 16.96 | 17.53 | 2.1913 | -0.24 (-1.35%) | 83,080 |
30 Jul 2004 | USD | 17.02 | 17.83 | 17 | 17.77 | 2.2212 | +0.57 (+3.31%) | 305,072 |
29 Jul 2004 | USD | 17.06 | 17.2 | 16.55 | 17.2 | 2.15 | +0.1 (+0.58%) | 168,245 |
28 Jul 2004 | USD | 17 | 17.2 | 17 | 17.1 | 2.1375 | +0.02 (+0.12%) | 45,353 |
27 Jul 2004 | USD | 17.01 | 17.23 | 16.76 | 17.08 | 2.135 | +0.08 (+0.47%) | 61,040 |
26 Jul 2004 | USD | 16.99 | 17.13 | 16.85 | 17 | 2.125 | -0.04 (-0.23%) | 66,378 |
23 Jul 2004 | USD | 17.73 | 17.85 | 16.5 | 17.04 | 2.13 | -0.91 (-5.07%) | 210,110 |
22 Jul 2004 | USD | 17.97 | 18.2 | 17.7 | 17.95 | 2.2437 | -0.15 (-0.83%) | 121,001 |