Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2004 | USD | 23.05 | 23.24 | 23.03 | 23.2 | 23.2 | +0.14 (+0.61%) | 59,800 |
17 Aug 2004 | USD | 22.98 | 23.08 | 22.98 | 23.06 | 23.06 | +0.06 (+0.26%) | 20,500 |
16 Aug 2004 | USD | 23 | 23.1 | 22.98 | 23 | 23 | -0.12 (-0.52%) | 25,300 |
13 Aug 2004 | USD | 23.2 | 23.2 | 23.01 | 23.12 | 23.12 | -0.03 (-0.13%) | 16,400 |
12 Aug 2004 | USD | 22.9 | 23.15 | 22.9 | 23.15 | 23.15 | +0.15 (+0.65%) | 15,000 |
11 Aug 2004 | USD | 22.82 | 23 | 22.82 | 23 | 23 | +0.17 (+0.74%) | 25,200 |
10 Aug 2004 | USD | 22.7 | 22.94 | 22.7 | 22.83 | 22.83 | +0.13 (+0.57%) | 25,000 |
9 Aug 2004 | USD | 22.74 | 22.8 | 22.7 | 22.7 | 22.7 | -0.1 (-0.44%) | 20,200 |
6 Aug 2004 | USD | 22.75 | 23.04 | 22.69 | 22.8 | 22.8 | +0.21 (+0.93%) | 43,500 |
5 Aug 2004 | USD | 22.7 | 22.75 | 22.46 | 22.59 | 22.59 | -0.11 (-0.48%) | 12,000 |
4 Aug 2004 | USD | 22.79 | 22.8 | 22.6 | 22.7 | 22.7 | -0.04 (-0.18%) | 12,600 |
3 Aug 2004 | USD | 22.62 | 22.74 | 22.62 | 22.74 | 22.74 | +0.1 (+0.44%) | 6,100 |
2 Aug 2004 | USD | 22.8 | 22.8 | 22.6 | 22.64 | 22.64 | -0.15 (-0.66%) | 12,100 |
30 Jul 2004 | USD | 22.55 | 22.8 | 22.55 | 22.79 | 22.79 | +0.11 (+0.49%) | 7,000 |
29 Jul 2004 | USD | 22.66 | 22.81 | 22.55 | 22.68 | 22.68 | -0.07 (-0.31%) | 7,500 |
28 Jul 2004 | USD | 22.77 | 22.87 | 22.57 | 22.75 | 22.75 | -0.12 (-0.52%) | 14,300 |
27 Jul 2004 | USD | 22.88 | 22.89 | 22.61 | 22.87 | 22.87 | +0.02 (+0.09%) | 18,400 |
26 Jul 2004 | USD | 22.85 | 22.85 | 22.7 | 22.85 | 22.85 | +0.05 (+0.22%) | 11,500 |
23 Jul 2004 | USD | 22.85 | 22.85 | 22.75 | 22.8 | 22.8 | 0.0 (0.0%) | 2,500 |
22 Jul 2004 | USD | 22.7 | 22.8 | 22.56 | 22.8 | 22.8 | +0.16 (+0.71%) | 18,100 |
21 Jul 2004 | USD | 22.6 | 22.68 | 22.5 | 22.64 | 22.64 | +0.04 (+0.18%) | 9,800 |
20 Jul 2004 | USD | 22.83 | 22.85 | 22.6 | 22.6 | 22.6 | -0.2 (-0.88%) | 14,400 |
19 Jul 2004 | USD | 22.9 | 22.97 | 22.75 | 22.8 | 22.8 | +0.05 (+0.22%) | 12,200 |
16 Jul 2004 | USD | 22.34 | 23 | 22.34 | 22.75 | 22.75 | +0.46 (+2.06%) | 33,300 |
15 Jul 2004 | USD | 22.07 | 22.29 | 22.05 | 22.29 | 22.29 | +0.09 (+0.41%) | 15,200 |
14 Jul 2004 | USD | 22.01 | 22.2 | 21.97 | 22.2 | 22.2 | +0.2 (+0.91%) | 40,700 |
13 Jul 2004 | USD | 22.04 | 22.05 | 21.93 | 22 | 22 | -0.04 (-0.18%) | 23,100 |
12 Jul 2004 | USD | 22.07 | 22.1 | 21.96 | 22.04 | 22.04 | +0.09 (+0.41%) | 14,800 |
9 Jul 2004 | USD | 22.05 | 22.19 | 21.91 | 21.95 | 21.95 | -0.04 (-0.18%) | 18,000 |
8 Jul 2004 | USD | 21.85 | 21.99 | 21.85 | 21.99 | 21.99 | +0.04 (+0.18%) | 103,500 |