Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2004 | USD | 13.35 | 13.44 | 13.03 | 13.28 | 13.28 | -0.08 (-0.60%) | 236,900 |
26 Aug 2004 | USD | 13.35 | 13.48 | 13.33 | 13.36 | 13.36 | +0.06 (+0.45%) | 30,200 |
25 Aug 2004 | USD | 13.26 | 13.51 | 13.26 | 13.3 | 13.3 | +0.01 (+0.08%) | 118,400 |
24 Aug 2004 | USD | 13.29 | 13.45 | 13.25 | 13.29 | 13.29 | +0.04 (+0.30%) | 41,300 |
23 Aug 2004 | USD | 13.43 | 13.5 | 13.22 | 13.25 | 13.25 | -0.18 (-1.34%) | 47,700 |
20 Aug 2004 | USD | 13.07 | 13.44 | 13.05 | 13.43 | 13.43 | +0.36 (+2.75%) | 32,900 |
19 Aug 2004 | USD | 13.2 | 13.21 | 13.02 | 13.07 | 13.07 | -0.23 (-1.73%) | 41,200 |
18 Aug 2004 | USD | 13.06 | 13.3 | 12.92 | 13.3 | 13.3 | +0.14 (+1.06%) | 33,000 |
17 Aug 2004 | USD | 12.9 | 13.19 | 12.89 | 13.16 | 13.16 | +0.17 (+1.31%) | 61,100 |
16 Aug 2004 | USD | 12.73 | 13.12 | 12.73 | 12.99 | 12.99 | +0.36 (+2.85%) | 68,300 |
13 Aug 2004 | USD | 12.7 | 12.85 | 12.51 | 12.63 | 12.63 | -0.1 (-0.79%) | 56,900 |
12 Aug 2004 | USD | 12.8 | 12.9 | 12.7 | 12.73 | 12.73 | -0.12 (-0.93%) | 44,900 |
11 Aug 2004 | USD | 12.99 | 12.99 | 12.63 | 12.85 | 12.85 | -0.15 (-1.15%) | 82,700 |
10 Aug 2004 | USD | 12.95 | 13.1 | 12.95 | 13 | 13 | +0.1 (+0.78%) | 39,400 |
9 Aug 2004 | USD | 12.84 | 13.02 | 12.8 | 12.9 | 12.9 | +0.09 (+0.70%) | 87,100 |
6 Aug 2004 | USD | 13.17 | 13.33 | 12.81 | 12.81 | 12.81 | -0.43 (-3.25%) | 40,400 |
5 Aug 2004 | USD | 13.45 | 13.5 | 13.24 | 13.24 | 13.24 | -0.21 (-1.56%) | 37,900 |
4 Aug 2004 | USD | 13.44 | 13.5 | 13.12 | 13.45 | 13.45 | +0.01 (+0.07%) | 48,700 |
3 Aug 2004 | USD | 13.44 | 13.6 | 13.3 | 13.44 | 13.44 | 0.0 (0.0%) | 224,200 |
2 Aug 2004 | USD | 13.4 | 13.49 | 13.27 | 13.44 | 13.44 | +0.03 (+0.22%) | 49,900 |
30 Jul 2004 | USD | 13.38 | 13.52 | 13.27 | 13.41 | 13.41 | +0.02 (+0.15%) | 41,500 |
29 Jul 2004 | USD | 13.3 | 13.4 | 13 | 13.39 | 13.39 | +0.18 (+1.36%) | 51,300 |
28 Jul 2004 | USD | 13.15 | 13.37 | 12.94 | 13.21 | 13.21 | +0.01 (+0.08%) | 51,700 |
27 Jul 2004 | USD | 13.15 | 13.33 | 13.12 | 13.2 | 13.2 | 0.0 (0.0%) | 59,000 |
26 Jul 2004 | USD | 13.3 | 13.5 | 13.13 | 13.2 | 13.2 | -0.05 (-0.38%) | 102,100 |
23 Jul 2004 | USD | 13.41 | 13.6 | 13.22 | 13.25 | 13.25 | -0.2 (-1.49%) | 42,500 |
22 Jul 2004 | USD | 13.52 | 13.6 | 13.4 | 13.45 | 13.45 | -0.15 (-1.10%) | 115,300 |
21 Jul 2004 | USD | 13.97 | 13.97 | 13.45 | 13.6 | 13.6 | -0.2 (-1.45%) | 79,200 |
20 Jul 2004 | USD | 13.49 | 13.8 | 13.42 | 13.8 | 13.8 | +0.21 (+1.55%) | 63,500 |
19 Jul 2004 | USD | 13.7 | 13.85 | 13.5 | 13.59 | 13.59 | -0.11 (-0.80%) | 89,200 |