Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2004 | USD | 14.02 | 14.02 | 13.3 | 13.31 | 13.31 | -0.76 (-5.40%) | 63,200 |
11 Aug 2004 | USD | 14.09 | 14.11 | 13.73 | 14.07 | 14.07 | -0.07 (-0.50%) | 43,600 |
10 Aug 2004 | USD | 13.75 | 14.18 | 13.65 | 14.14 | 14.14 | +0.44 (+3.21%) | 49,000 |
9 Aug 2004 | USD | 13.7 | 13.94 | 13.63 | 13.7 | 13.7 | +0.1 (+0.74%) | 50,800 |
6 Aug 2004 | USD | 14.01 | 14.11 | 13.51 | 13.6 | 13.6 | -0.5 (-3.55%) | 61,400 |
5 Aug 2004 | USD | 14.74 | 14.74 | 14.09 | 14.1 | 14.1 | -0.61 (-4.15%) | 44,900 |
4 Aug 2004 | USD | 15 | 15 | 14.63 | 14.71 | 14.71 | -0.39 (-2.58%) | 43,500 |
3 Aug 2004 | USD | 15.6 | 15.6 | 15.04 | 15.1 | 15.1 | -0.39 (-2.52%) | 111,700 |
2 Aug 2004 | USD | 14.9 | 15.49 | 14.8 | 15.49 | 15.49 | +0.5 (+3.34%) | 92,400 |
30 Jul 2004 | USD | 14.99 | 15 | 14.71 | 14.99 | 14.99 | +0.01 (+0.07%) | 62,600 |
29 Jul 2004 | USD | 14.15 | 15 | 14.03 | 14.98 | 14.98 | +0.89 (+6.32%) | 120,100 |
28 Jul 2004 | USD | 14.34 | 14.4 | 13.94 | 14.09 | 14.09 | -0.19 (-1.33%) | 94,600 |
27 Jul 2004 | USD | 14 | 14.64 | 14 | 14.28 | 14.28 | +0.22 (+1.56%) | 111,500 |
26 Jul 2004 | USD | 14.71 | 14.95 | 13.95 | 14.06 | 14.06 | -0.75 (-5.06%) | 115,300 |
23 Jul 2004 | USD | 15.2 | 15.27 | 14.81 | 14.81 | 14.81 | -0.39 (-2.57%) | 104,700 |
22 Jul 2004 | USD | 15.71 | 15.87 | 15.2 | 15.2 | 15.2 | -0.51 (-3.25%) | 69,200 |
21 Jul 2004 | USD | 16.39 | 16.53 | 15.7 | 15.71 | 15.71 | -0.58 (-3.56%) | 65,600 |
20 Jul 2004 | USD | 16.23 | 16.29 | 15.8 | 16.29 | 16.29 | +0.06 (+0.37%) | 42,200 |
19 Jul 2004 | USD | 16.4 | 16.62 | 16.19 | 16.23 | 16.23 | +0.01 (+0.06%) | 33,400 |
16 Jul 2004 | USD | 16.24 | 16.7 | 16.22 | 16.22 | 16.22 | -0.09 (-0.55%) | 56,900 |
15 Jul 2004 | USD | 16.45 | 16.77 | 16.18 | 16.31 | 16.31 | -0.14 (-0.85%) | 57,200 |
14 Jul 2004 | USD | 15.76 | 16.53 | 15.76 | 16.45 | 16.45 | +0.89 (+5.72%) | 77,400 |
13 Jul 2004 | USD | 15.83 | 15.88 | 15.44 | 15.56 | 15.56 | -0.23 (-1.46%) | 32,200 |
12 Jul 2004 | USD | 16.1 | 16.1 | 15.76 | 15.79 | 15.79 | -0.23 (-1.44%) | 16,100 |
9 Jul 2004 | USD | 16.25 | 16.27 | 15.84 | 16.02 | 16.02 | -0.25 (-1.54%) | 42,300 |
8 Jul 2004 | USD | 15.9 | 16.5 | 15.62 | 16.27 | 16.27 | +0.28 (+1.75%) | 111,500 |
7 Jul 2004 | USD | 15.33 | 15.99 | 15.25 | 15.99 | 15.99 | +0.74 (+4.85%) | 95,400 |
6 Jul 2004 | USD | 15.57 | 15.67 | 15 | 15.25 | 15.25 | -0.37 (-2.37%) | 114,700 |
5 Jul 2004 | USD | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 15.7 | 15.73 | 15.41 | 15.62 | 15.62 | -0.03 (-0.19%) | 18,500 |