Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2004 | USD | 18.68 | 18.7 | 18.5 | 18.55 | 18.55 | -0.09 (-0.48%) | 220,474 |
1 Jul 2004 | USD | 18.2 | 18.65 | 18.2 | 18.64 | 18.64 | +0.22 (+1.19%) | 213,613 |
30 Jun 2004 | USD | 18 | 18.43 | 18 | 18.42 | 18.42 | +0.42 (+2.33%) | 277,807 |
29 Jun 2004 | USD | 17.85 | 18.6 | 17.85 | 18 | 18 | +0.02 (+0.11%) | 576,199 |
28 Jun 2004 | USD | 18.1 | 18.15 | 17.9 | 17.98 | 17.98 | -0.21 (-1.15%) | 142,740 |
25 Jun 2004 | USD | 18.47 | 18.7 | 18.15 | 18.19 | 18.19 | -0.21 (-1.14%) | 247,716 |
24 Jun 2004 | USD | 18.5 | 18.57 | 18.39 | 18.4 | 18.4 | -0.2 (-1.08%) | 837,665 |
23 Jun 2004 | USD | 18.84 | 18.84 | 18.45 | 18.6 | 18.6 | -0.25 (-1.33%) | 421,892 |
22 Jun 2004 | USD | 18.7 | 18.9 | 18.67 | 18.85 | 18.85 | +0.15 (+0.80%) | 474,121 |
21 Jun 2004 | USD | 18.82 | 18.82 | 18.59 | 18.7 | 18.7 | -0.12 (-0.64%) | 341,249 |
18 Jun 2004 | USD | 18.94 | 19.02 | 18.8 | 18.82 | 18.82 | -0.1 (-0.53%) | 1,104,918 |
17 Jun 2004 | USD | 19.3 | 19.48 | 18.8 | 18.92 | 18.92 | -0.35 (-1.82%) | 696,100 |
16 Jun 2004 | USD | 19.15 | 19.41 | 19 | 19.27 | 19.27 | +0.21 (+1.10%) | 153,383 |
15 Jun 2004 | USD | 19.05 | 19.39 | 19.05 | 19.06 | 19.06 | -0.04 (-0.21%) | 395,546 |
14 Jun 2004 | USD | 19.02 | 19.5 | 18.88 | 19.1 | 19.1 | -0.14 (-0.73%) | 406,520 |
11 Jun 2004 | USD | 19.1 | 19.3 | 19.1 | 19.24 | 19.24 | -0.16 (-0.82%) | 95,604 |
10 Jun 2004 | USD | 19.54 | 19.58 | 19.31 | 19.4 | 19.4 | -0.18 (-0.92%) | 223,191 |
9 Jun 2004 | USD | 19.6 | 19.61 | 19.3 | 19.58 | 19.58 | -0.02 (-0.10%) | 391,300 |
8 Jun 2004 | USD | 19.5 | 19.68 | 19.5 | 19.6 | 19.6 | -0.01 (-0.05%) | 179,366 |
7 Jun 2004 | USD | 19.73 | 19.78 | 19.6 | 19.61 | 19.61 | -0.12 (-0.61%) | 262,644 |
4 Jun 2004 | USD | 19.65 | 19.78 | 19.64 | 19.73 | 19.73 | +0.08 (+0.41%) | 89,784 |
3 Jun 2004 | USD | 19.8 | 19.81 | 19.61 | 19.65 | 19.65 | -0.14 (-0.71%) | 299,312 |
2 Jun 2004 | USD | 19.99 | 19.99 | 19.75 | 19.79 | 19.79 | -0.17 (-0.85%) | 231,300 |
1 Jun 2004 | USD | 19.7 | 19.96 | 19.63 | 19.96 | 19.96 | +0.21 (+1.06%) | 387,760 |
31 May 2004 | USD | 19.7 | 19.79 | 19.52 | 19.75 | 19.75 | +0.05 (+0.25%) | 284,380 |
28 May 2004 | USD | 19.6 | 19.76 | 19.51 | 19.7 | 19.7 | +0.1 (+0.51%) | 362,943 |
27 May 2004 | USD | 19.23 | 19.82 | 19.23 | 19.6 | 19.6 | +0.21 (+1.08%) | 475,454 |
26 May 2004 | USD | 19.5 | 19.5 | 19.2 | 19.39 | 19.39 | -0.01 (-0.05%) | 130,300 |
25 May 2004 | USD | 19.53 | 19.53 | 19.19 | 19.4 | 19.4 | -0.13 (-0.67%) | 181,856 |
24 May 2004 | USD | 19.68 | 19.68 | 19.42 | 19.53 | 19.53 | -0.07 (-0.36%) | 276,041 |