Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 14.4 | 14.46 | 14.33 | 14.42 | 14.42 | +0.02 (+0.14%) | 40,900 |
7 Sep 2004 | USD | 14.37 | 14.42 | 14.3 | 14.4 | 14.4 | +0.1 (+0.70%) | 54,500 |
6 Sep 2004 | USD | 14.3 | 14.3 | 14.3 | 14.3 | 14.3 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 14.3 | 14.4 | 14.25 | 14.3 | 14.3 | -0.08 (-0.56%) | 85,800 |
2 Sep 2004 | USD | 14.4 | 14.42 | 14.31 | 14.38 | 14.38 | -0.01 (-0.07%) | 40,300 |
1 Sep 2004 | USD | 14.33 | 14.39 | 14.3 | 14.39 | 14.39 | +0.07 (+0.49%) | 44,500 |
31 Aug 2004 | USD | 14.28 | 14.32 | 14.27 | 14.32 | 14.32 | +0.08 (+0.56%) | 54,100 |
30 Aug 2004 | USD | 14.28 | 14.29 | 14.2 | 14.24 | 14.24 | -0.06 (-0.42%) | 81,100 |
27 Aug 2004 | USD | 14.46 | 14.46 | 14.3 | 14.3 | 14.3 | -0.05 (-0.35%) | 43,300 |
26 Aug 2004 | USD | 14.2 | 14.46 | 14.2 | 14.35 | 14.35 | +0.12 (+0.84%) | 67,000 |
25 Aug 2004 | USD | 14.23 | 14.25 | 14.19 | 14.23 | 14.23 | 0.0 (0.0%) | 27,800 |
24 Aug 2004 | USD | 14.16 | 14.25 | 14.15 | 14.23 | 14.23 | +0.05 (+0.35%) | 45,000 |
23 Aug 2004 | USD | 14.13 | 14.18 | 14.1 | 14.18 | 14.18 | +0.02 (+0.14%) | 34,900 |
20 Aug 2004 | USD | 14.15 | 14.16 | 14.08 | 14.16 | 14.16 | +0.01 (+0.07%) | 60,200 |
19 Aug 2004 | USD | 14.15 | 14.18 | 14.09 | 14.15 | 14.15 | +0.01 (+0.07%) | 67,100 |
18 Aug 2004 | USD | 14.12 | 14.15 | 14.02 | 14.14 | 14.14 | +0.11 (+0.78%) | 54,900 |
17 Aug 2004 | USD | 14.09 | 14.12 | 14.01 | 14.03 | 14.03 | -0.03 (-0.21%) | 91,300 |
16 Aug 2004 | USD | 14.03 | 14.06 | 13.98 | 14.06 | 14.06 | +0.05 (+0.36%) | 50,700 |
13 Aug 2004 | USD | 13.97 | 14.04 | 13.97 | 14.01 | 14.01 | +0.04 (+0.29%) | 39,800 |
12 Aug 2004 | USD | 13.9 | 13.99 | 13.89 | 13.97 | 13.97 | +0.05 (+0.36%) | 76,200 |
11 Aug 2004 | USD | 13.94 | 14 | 13.85 | 13.92 | 13.92 | -0.1 (-0.71%) | 94,800 |
10 Aug 2004 | USD | 13.98 | 14.05 | 13.95 | 14.02 | 14.02 | +0.02 (+0.14%) | 45,900 |
9 Aug 2004 | USD | 14.01 | 14.09 | 14 | 14 | 14 | -0.01 (-0.07%) | 55,100 |
6 Aug 2004 | USD | 13.95 | 14.07 | 13.95 | 14.01 | 14.01 | +0.1 (+0.72%) | 52,800 |
5 Aug 2004 | USD | 13.97 | 13.99 | 13.9 | 13.91 | 13.91 | -0.03 (-0.22%) | 33,700 |
4 Aug 2004 | USD | 13.94 | 14 | 13.89 | 13.94 | 13.94 | +0.04 (+0.29%) | 40,100 |
3 Aug 2004 | USD | 13.86 | 13.95 | 13.86 | 13.9 | 13.9 | +0.04 (+0.29%) | 48,500 |
2 Aug 2004 | USD | 13.91 | 13.92 | 13.85 | 13.86 | 13.86 | +0.03 (+0.22%) | 56,400 |
30 Jul 2004 | USD | 13.86 | 13.91 | 13.82 | 13.83 | 13.83 | +0.01 (+0.07%) | 77,500 |
29 Jul 2004 | USD | 13.78 | 13.82 | 13.75 | 13.82 | 13.82 | +0.06 (+0.44%) | 48,500 |