Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2004 | USD | 13.47 | 13.5 | 13.34 | 13.38 | 13.38 | -0.09 (-0.67%) | 27,100 |
31 Aug 2004 | USD | 13.44 | 13.47 | 13.31 | 13.47 | 13.47 | +0.04 (+0.30%) | 29,600 |
30 Aug 2004 | USD | 13.45 | 13.52 | 13.37 | 13.43 | 13.43 | -0.05 (-0.37%) | 28,400 |
27 Aug 2004 | USD | 13.49 | 13.57 | 13.42 | 13.48 | 13.48 | -0.14 (-1.03%) | 118,900 |
26 Aug 2004 | USD | 13.67 | 13.67 | 13.41 | 13.62 | 13.62 | +0.04 (+0.29%) | 50,000 |
25 Aug 2004 | USD | 13.65 | 13.67 | 13.42 | 13.58 | 13.58 | -0.06 (-0.44%) | 25,300 |
24 Aug 2004 | USD | 13.55 | 13.68 | 13.54 | 13.64 | 13.64 | +0.17 (+1.26%) | 47,100 |
23 Aug 2004 | USD | 13.55 | 13.55 | 13.43 | 13.47 | 13.47 | -0.03 (-0.22%) | 23,700 |
20 Aug 2004 | USD | 13.42 | 13.5 | 13.34 | 13.5 | 13.5 | -0.08 (-0.59%) | 43,700 |
19 Aug 2004 | USD | 13.6 | 13.6 | 13.49 | 13.58 | 13.58 | -0.07 (-0.51%) | 24,700 |
18 Aug 2004 | USD | 13.45 | 13.65 | 13.38 | 13.65 | 13.65 | +0.13 (+0.96%) | 33,000 |
17 Aug 2004 | USD | 13.47 | 13.53 | 13.43 | 13.52 | 13.52 | +0.03 (+0.22%) | 48,300 |
16 Aug 2004 | USD | 13.35 | 13.59 | 13.35 | 13.49 | 13.49 | +0.09 (+0.67%) | 35,900 |
13 Aug 2004 | USD | 13.46 | 13.48 | 13.34 | 13.4 | 13.4 | +0.07 (+0.53%) | 31,400 |
12 Aug 2004 | USD | 13.48 | 13.5 | 13.27 | 13.33 | 13.33 | -0.15 (-1.11%) | 60,100 |
11 Aug 2004 | USD | 13.4 | 13.5 | 13.33 | 13.48 | 13.48 | -0.01 (-0.07%) | 63,100 |
10 Aug 2004 | USD | 13.3 | 13.49 | 13.3 | 13.49 | 13.49 | +0.17 (+1.28%) | 68,600 |
9 Aug 2004 | USD | 13.36 | 13.39 | 13.29 | 13.32 | 13.32 | -0.12 (-0.89%) | 69,900 |
6 Aug 2004 | USD | 13.52 | 13.53 | 13.39 | 13.44 | 13.44 | -0.16 (-1.18%) | 91,900 |
5 Aug 2004 | USD | 13.68 | 13.75 | 13.6 | 13.6 | 13.6 | -0.08 (-0.58%) | 105,700 |
4 Aug 2004 | USD | 13.56 | 13.73 | 13.5 | 13.68 | 13.68 | -0.33 (-2.36%) | 133,200 |
3 Aug 2004 | USD | 13.83 | 14.09 | 13.83 | 14.01 | 14.01 | +0.16 (+1.16%) | 185,300 |
2 Aug 2004 | USD | 13.7 | 13.88 | 13.7 | 13.85 | 13.85 | -0.04 (-0.29%) | 130,600 |
30 Jul 2004 | USD | 13.75 | 13.96 | 13.75 | 13.89 | 13.89 | +0.29 (+2.13%) | 145,400 |
29 Jul 2004 | USD | 13.53 | 13.69 | 13.52 | 13.6 | 13.6 | +0.01 (+0.07%) | 89,800 |
28 Jul 2004 | USD | 13.5 | 13.61 | 13.37 | 13.59 | 13.59 | +0.05 (+0.37%) | 208,800 |
27 Jul 2004 | USD | 13.39 | 13.57 | 13.15 | 13.54 | 13.54 | +0.59 (+4.56%) | 167,100 |
26 Jul 2004 | USD | 12.95 | 12.96 | 12.85 | 12.95 | 12.95 | +0.3 (+2.37%) | 95,000 |
23 Jul 2004 | USD | 12.8 | 12.8 | 12.6 | 12.65 | 12.65 | -0.21 (-1.63%) | 498,300 |
22 Jul 2004 | USD | 12.9 | 12.91 | 12.76 | 12.86 | 12.86 | -0.17 (-1.30%) | 134,300 |