Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 14.9 | 14.9 | 14.86 | 14.87 | 14.87 | -0.03 (-0.20%) | 188,800 |
31 Aug 2004 | USD | 14.89 | 14.9 | 14.83 | 14.9 | 14.9 | +0.03 (+0.20%) | 179,000 |
30 Aug 2004 | USD | 14.86 | 14.89 | 14.81 | 14.87 | 14.87 | +0.07 (+0.47%) | 135,700 |
27 Aug 2004 | USD | 14.81 | 14.87 | 14.73 | 14.8 | 14.8 | +0.03 (+0.20%) | 113,500 |
26 Aug 2004 | USD | 14.68 | 14.78 | 14.67 | 14.77 | 14.77 | +0.1 (+0.68%) | 145,000 |
25 Aug 2004 | USD | 14.62 | 14.68 | 14.57 | 14.67 | 14.67 | +0.06 (+0.41%) | 131,100 |
24 Aug 2004 | USD | 14.7 | 14.75 | 14.58 | 14.61 | 14.61 | -0.07 (-0.48%) | 154,600 |
23 Aug 2004 | USD | 14.74 | 14.74 | 14.56 | 14.68 | 14.68 | +0.04 (+0.27%) | 179,000 |
20 Aug 2004 | USD | 14.7 | 14.71 | 14.57 | 14.64 | 14.64 | +0.03 (+0.21%) | 83,200 |
19 Aug 2004 | USD | 14.64 | 14.68 | 14.55 | 14.61 | 14.61 | +0.02 (+0.14%) | 118,400 |
18 Aug 2004 | USD | 14.6 | 14.63 | 14.5 | 14.59 | 14.59 | +0.09 (+0.62%) | 100,500 |
17 Aug 2004 | USD | 14.53 | 14.6 | 14.45 | 14.5 | 14.5 | 0.0 (0.0%) | 136,300 |
16 Aug 2004 | USD | 14.58 | 14.65 | 14.45 | 14.5 | 14.5 | -0.04 (-0.28%) | 79,200 |
13 Aug 2004 | USD | 14.57 | 14.65 | 14.51 | 14.54 | 14.54 | 0.0 (0.0%) | 122,500 |
12 Aug 2004 | USD | 14.55 | 14.65 | 14.5 | 14.54 | 14.54 | -0.01 (-0.07%) | 72,600 |
11 Aug 2004 | USD | 14.57 | 14.61 | 14.42 | 14.55 | 14.55 | -0.04 (-0.27%) | 118,000 |
10 Aug 2004 | USD | 14.61 | 14.73 | 14.53 | 14.59 | 14.59 | -0.02 (-0.14%) | 160,000 |
9 Aug 2004 | USD | 14.6 | 14.7 | 14.5 | 14.61 | 14.61 | +0.06 (+0.41%) | 132,900 |
6 Aug 2004 | USD | 14.74 | 14.74 | 14.55 | 14.55 | 14.55 | -0.13 (-0.89%) | 115,800 |
5 Aug 2004 | USD | 14.68 | 14.78 | 14.58 | 14.68 | 14.68 | +0.1 (+0.69%) | 155,400 |
4 Aug 2004 | USD | 14.64 | 14.66 | 14.52 | 14.58 | 14.58 | -0.04 (-0.27%) | 115,800 |
3 Aug 2004 | USD | 14.42 | 14.62 | 14.36 | 14.62 | 14.62 | +0.23 (+1.60%) | 129,800 |
2 Aug 2004 | USD | 14.4 | 14.44 | 14.21 | 14.39 | 14.39 | +0.1 (+0.70%) | 178,900 |
30 Jul 2004 | USD | 14.26 | 14.29 | 14.15 | 14.29 | 14.29 | +0.03 (+0.21%) | 78,800 |
29 Jul 2004 | USD | 14.34 | 14.4 | 14.19 | 14.26 | 14.26 | -0.01 (-0.07%) | 92,600 |
28 Jul 2004 | USD | 14.24 | 14.37 | 14.15 | 14.27 | 14.27 | +0.04 (+0.28%) | 83,000 |
27 Jul 2004 | USD | 14.2 | 14.3 | 14.03 | 14.23 | 14.23 | +0.12 (+0.85%) | 127,200 |
26 Jul 2004 | USD | 14.22 | 14.25 | 14.06 | 14.11 | 14.11 | +0.02 (+0.14%) | 104,100 |
23 Jul 2004 | USD | 14.15 | 14.17 | 14.08 | 14.09 | 14.09 | -0.04 (-0.28%) | 115,200 |
22 Jul 2004 | USD | 14.22 | 14.22 | 14.08 | 14.13 | 14.13 | +0.01 (+0.07%) | 160,700 |