Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | USD | 19.15 | 19.15 | 18.06 | 18.42 | 9.21 | -0.68 (-3.56%) | 31,800 |
23 Jul 2004 | USD | 20 | 20.15 | 19.04 | 19.1 | 9.55 | -1.12 (-5.54%) | 59,600 |
22 Jul 2004 | USD | 19.96 | 20.22 | 19.65 | 20.22 | 10.11 | +0.37 (+1.86%) | 33,400 |
21 Jul 2004 | USD | 20.42 | 20.42 | 19.55 | 19.85 | 9.925 | -0.7 (-3.41%) | 61,800 |
20 Jul 2004 | USD | 19.7 | 20.55 | 19.7 | 20.55 | 10.275 | +0.65 (+3.27%) | 34,800 |
19 Jul 2004 | USD | 20.24 | 20.24 | 19.8 | 19.9 | 9.95 | -0.39 (-1.92%) | 18,000 |
16 Jul 2004 | USD | 20.15 | 20.3 | 20.15 | 20.29 | 10.145 | +0.54 (+2.73%) | 11,000 |
15 Jul 2004 | USD | 19.45 | 19.75 | 19.45 | 19.75 | 9.875 | +0.49 (+2.54%) | 6,400 |
14 Jul 2004 | USD | 19.34 | 19.95 | 19.2 | 19.26 | 9.63 | -0.3 (-1.53%) | 24,200 |
13 Jul 2004 | USD | 19.5 | 19.56 | 19.29 | 19.56 | 9.78 | +0.3 (+1.56%) | 29,600 |
12 Jul 2004 | USD | 19.2 | 19.33 | 19.2 | 19.26 | 9.63 | +0.96 (+5.25%) | 3,000 |
9 Jul 2004 | USD | 18.35 | 18.6 | 18.3 | 18.3 | 9.15 | +0.07 (+0.38%) | 8,600 |
8 Jul 2004 | USD | 19.1 | 19.1 | 18.2 | 18.23 | 9.115 | -0.82 (-4.30%) | 14,000 |
7 Jul 2004 | USD | 19.28 | 19.35 | 19 | 19.05 | 9.525 | +0.02 (+0.11%) | 26,200 |
6 Jul 2004 | USD | 19.45 | 19.45 | 19 | 19.03 | 9.515 | -0.45 (-2.31%) | 28,800 |
5 Jul 2004 | USD | 19.48 | 19.48 | 19.48 | 19.48 | 9.74 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 18.76 | 19.48 | 18.75 | 19.48 | 9.74 | +1.02 (+5.53%) | 21,000 |
1 Jul 2004 | USD | 18.45 | 18.7 | 18.3 | 18.46 | 9.23 | 0.0 (0.0%) | 21,000 |
30 Jun 2004 | USD | 17.61 | 18.6 | 17.48 | 18.46 | 9.23 | +0.91 (+5.19%) | 38,000 |
29 Jun 2004 | USD | 17.3 | 17.6315 | 17.3 | 17.55 | 8.775 | +0.33 (+1.92%) | 41,400 |
28 Jun 2004 | USD | 17.41 | 17.49 | 17.15 | 17.22 | 8.61 | -0.18 (-1.03%) | 53,200 |
25 Jun 2004 | USD | 17.36 | 17.41 | 17.22 | 17.4 | 8.7 | -0.07 (-0.40%) | 19,400 |
24 Jun 2004 | USD | 17.52 | 17.55 | 17.29 | 17.47 | 8.735 | +0.07 (+0.40%) | 31,200 |
23 Jun 2004 | USD | 17.3 | 17.51 | 17.3 | 17.4 | 8.7 | +0.33 (+1.93%) | 14,400 |
22 Jun 2004 | USD | 16.77 | 17.1 | 16.77 | 17.07 | 8.535 | +0.28 (+1.67%) | 3,000 |
21 Jun 2004 | USD | 16.85 | 17.16 | 16.79 | 16.79 | 8.395 | +0.07 (+0.42%) | 10,000 |
18 Jun 2004 | USD | 16.69 | 16.94 | 16.69 | 16.72 | 8.36 | -0.53 (-3.07%) | 19,200 |
17 Jun 2004 | USD | 17.07 | 17.73 | 16.89 | 17.25 | 8.625 | +0.01 (+0.06%) | 30,400 |
16 Jun 2004 | USD | 16.25 | 17.29 | 16.24 | 17.24 | 8.62 | +0.94 (+5.77%) | 30,000 |
15 Jun 2004 | USD | 15.86 | 16.46 | 15.86 | 16.3 | 8.15 | +0.76 (+4.89%) | 18,800 |