Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2004 | USD | 15.1 | 15.55 | 15.1 | 15.25 | 15.25 | -0.05 (-0.33%) | 75,753 |
7 Sep 2004 | USD | 15.15 | 15.39 | 15.06 | 15.3 | 15.3 | +0.109 (+0.72%) | 46,564 |
6 Sep 2004 | USD | 15.191 | 15.191 | 15.191 | 15.191 | 15.191 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 15.21 | 15.34 | 15.191 | 15.191 | 15.191 | -0.019 (-0.12%) | 6,666 |
2 Sep 2004 | USD | 15.15 | 15.56 | 15.06 | 15.21 | 15.21 | +0.03 (+0.20%) | 36,988 |
1 Sep 2004 | USD | 14.91 | 15.25 | 14.91 | 15.18 | 15.18 | +0.21 (+1.40%) | 58,369 |
31 Aug 2004 | USD | 14.95 | 15.13 | 14.9 | 14.97 | 14.97 | +0.07 (+0.47%) | 30,730 |
30 Aug 2004 | USD | 14.75 | 15.19 | 14.75 | 14.9 | 14.9 | +0.02 (+0.13%) | 14,604 |
27 Aug 2004 | USD | 15 | 15.4 | 14.7 | 14.88 | 14.88 | +0.03 (+0.20%) | 39,503 |
26 Aug 2004 | USD | 14.81 | 14.901 | 14.65 | 14.85 | 14.85 | +0.05 (+0.34%) | 15,650 |
25 Aug 2004 | USD | 14.9 | 14.95 | 14.77 | 14.8 | 14.8 | -0.05 (-0.34%) | 7,350 |
24 Aug 2004 | USD | 14.9 | 15 | 14.75 | 14.85 | 14.85 | 0.0 (0.0%) | 34,450 |
23 Aug 2004 | USD | 14.8 | 15 | 14.76 | 14.85 | 14.85 | +0.05 (+0.34%) | 33,200 |
20 Aug 2004 | USD | 14.85 | 14.88 | 14.71 | 14.8 | 14.8 | 0.0 (0.0%) | 14,043 |
19 Aug 2004 | USD | 14.81 | 14.85 | 14.7 | 14.8 | 14.8 | +0.1 (+0.68%) | 16,455 |
18 Aug 2004 | USD | 15.04 | 15.04 | 14.66 | 14.7 | 14.7 | +0.039 (+0.27%) | 13,250 |
17 Aug 2004 | USD | 14.7813 | 14.8 | 14.6 | 14.661 | 14.661 | -0.039 (-0.27%) | 21,450 |
16 Aug 2004 | USD | 14.65 | 14.76 | 14.6 | 14.7 | 14.7 | +0.04 (+0.27%) | 57,858 |
13 Aug 2004 | USD | 14.79 | 14.79 | 14.6 | 14.66 | 14.66 | -0.05 (-0.34%) | 61,125 |
12 Aug 2004 | USD | 14.75 | 14.75 | 14.41 | 14.71 | 14.71 | +0.28 (+1.94%) | 12,413 |
11 Aug 2004 | USD | 14.65 | 14.75 | 14.4 | 14.43 | 14.43 | -0.22 (-1.50%) | 20,255 |
10 Aug 2004 | USD | 14.75 | 14.85 | 14.62 | 14.65 | 14.65 | -0.05 (-0.34%) | 27,160 |
9 Aug 2004 | USD | 14.92 | 14.92 | 14.37 | 14.7 | 14.7 | 0.0 (0.0%) | 16,340 |
6 Aug 2004 | USD | 14.55 | 14.8 | 14.45 | 14.7 | 14.7 | +0.28 (+1.94%) | 14,780 |
5 Aug 2004 | USD | 14.71 | 14.71 | 14.349 | 14.42 | 14.42 | -0.29 (-1.97%) | 91,695 |
4 Aug 2004 | USD | 15 | 15 | 14.7 | 14.71 | 14.71 | -0.29 (-1.93%) | 217,124 |
3 Aug 2004 | USD | 15.01 | 15.01 | 15 | 15 | 15 | 0.0 (0.0%) | 81,900 |
2 Aug 2004 | USD | 15 | 15.01 | 15 | 15 | 15 | -0.01 (-0.07%) | 81,884 |
30 Jul 2004 | USD | 15.01 | 15.01 | 14.95 | 15.01 | 15.01 | 0.0 (0.0%) | 135,750 |
29 Jul 2004 | USD | 15 | 15.01 | 15 | 15.01 | 15.01 | 0.0 (0.0%) | 120,945 |