Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | USD | 24.77 | 24.98 | 24.71 | 24.95 | 24.95 | +0.18 (+0.73%) | 57,400 |
14 Jul 2004 | USD | 24.65 | 24.8 | 24.6 | 24.77 | 24.77 | +0.07 (+0.28%) | 48,400 |
13 Jul 2004 | USD | 24.65 | 24.78 | 24.6 | 24.7 | 24.7 | -0.03 (-0.12%) | 56,900 |
12 Jul 2004 | USD | 24.85 | 24.92 | 24.65 | 24.73 | 24.73 | -0.03 (-0.12%) | 53,600 |
9 Jul 2004 | USD | 24.95 | 24.98 | 24.75 | 24.76 | 24.76 | -0.14 (-0.56%) | 39,900 |
8 Jul 2004 | USD | 25.04 | 25.04 | 24.85 | 24.9 | 24.9 | -0.05 (-0.20%) | 52,400 |
7 Jul 2004 | USD | 25.1 | 25.1 | 24.91 | 24.95 | 24.95 | -0.15 (-0.60%) | 52,300 |
6 Jul 2004 | USD | 25.2 | 25.2 | 24.96 | 25.1 | 25.1 | +0.03 (+0.12%) | 41,700 |
5 Jul 2004 | USD | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 25.1 | 25.35 | 25.05 | 25.07 | 25.07 | -0.01 (-0.04%) | 59,200 |
1 Jul 2004 | USD | 24.85 | 25.09 | 24.85 | 25.08 | 25.08 | +0.14 (+0.56%) | 94,000 |
30 Jun 2004 | USD | 24.6 | 24.95 | 24.55 | 24.94 | 24.94 | +0.52 (+2.13%) | 93,700 |
29 Jun 2004 | USD | 24.75 | 24.84 | 24.37 | 24.42 | 24.42 | -0.32 (-1.29%) | 54,200 |
28 Jun 2004 | USD | 24.4 | 24.74 | 24.4 | 24.74 | 24.74 | +0.44 (+1.81%) | 68,400 |
25 Jun 2004 | USD | 24.25 | 24.3 | 24.15 | 24.3 | 24.3 | +0.2 (+0.83%) | 49,100 |
24 Jun 2004 | USD | 24.13 | 24.19 | 24.05 | 24.1 | 24.1 | +0.07 (+0.29%) | 47,700 |
23 Jun 2004 | USD | 24.02 | 24.05 | 23.88 | 24.03 | 24.03 | +0.05 (+0.21%) | 51,900 |
22 Jun 2004 | USD | 23.9 | 23.99 | 23.8 | 23.98 | 23.98 | +0.12 (+0.50%) | 55,100 |
21 Jun 2004 | USD | 23.93 | 24 | 23.75 | 23.86 | 23.86 | -0.04 (-0.17%) | 69,500 |
18 Jun 2004 | USD | 23.78 | 23.93 | 23.6 | 23.9 | 23.9 | +0.18 (+0.76%) | 82,800 |
17 Jun 2004 | USD | 24.05 | 24.05 | 23.71 | 23.72 | 23.72 | -0.23 (-0.96%) | 50,400 |
16 Jun 2004 | USD | 24.3 | 24.38 | 23.9 | 23.95 | 23.95 | -0.29 (-1.20%) | 75,900 |
15 Jun 2004 | USD | 24.4 | 24.47 | 24.23 | 24.24 | 24.24 | -0.1 (-0.41%) | 51,900 |
14 Jun 2004 | USD | 24.45 | 24.5 | 24.32 | 24.34 | 24.34 | -0.21 (-0.86%) | 59,200 |
11 Jun 2004 | USD | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 24.64 | 24.64 | 24.5 | 24.55 | 24.55 | +0.02 (+0.08%) | 47,300 |
9 Jun 2004 | USD | 24.74 | 24.75 | 24.51 | 24.53 | 24.53 | -0.11 (-0.45%) | 70,500 |
8 Jun 2004 | USD | 24.7 | 24.74 | 24.54 | 24.64 | 24.64 | -0.08 (-0.32%) | 58,700 |
7 Jun 2004 | USD | 24.8 | 24.84 | 24.65 | 24.72 | 24.72 | +0.01 (+0.04%) | 55,300 |
4 Jun 2004 | USD | 24.9 | 24.95 | 24.7 | 24.71 | 24.71 | -0.15 (-0.60%) | 48,600 |