Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | USD | 13.88 | 13.94 | 13.88 | 13.93 | 14.4058 | +0.05 (+0.36%) | 10,000 |
21 Jul 2004 | USD | 13.85 | 13.88 | 13.84 | 13.88 | 14.3541 | +0.02 (+0.14%) | 39,300 |
20 Jul 2004 | USD | 13.85 | 13.91 | 13.85 | 13.86 | 14.3335 | 0.0 (0.0%) | 19,900 |
19 Jul 2004 | USD | 13.93 | 13.95 | 13.86 | 13.86 | 14.3335 | +0.03 (+0.22%) | 20,300 |
16 Jul 2004 | USD | 13.95 | 13.95 | 13.75 | 13.83 | 14.3024 | -0.04 (-0.29%) | 9,000 |
15 Jul 2004 | USD | 13.87 | 13.93 | 13.7 | 13.87 | 14.3438 | -0.04 (-0.29%) | 32,600 |
14 Jul 2004 | USD | 13.96 | 13.98 | 13.82 | 13.91 | 14.3852 | -0.04 (-0.29%) | 24,400 |
13 Jul 2004 | USD | 13.98 | 14.04 | 13.95 | 13.95 | 14.4265 | -0.15 (-1.06%) | 7,300 |
12 Jul 2004 | USD | 13.97 | 14.25 | 13.86 | 14.1 | 14.5817 | +0.2 (+1.44%) | 34,700 |
9 Jul 2004 | USD | 13.97 | 13.97 | 13.9 | 13.9 | 14.3748 | -0.05 (-0.36%) | 18,000 |
8 Jul 2004 | USD | 13.94 | 13.97 | 13.92 | 13.95 | 14.4265 | +0.03 (+0.22%) | 14,000 |
7 Jul 2004 | USD | 13.9 | 13.92 | 13.82 | 13.92 | 14.3955 | +0.08 (+0.58%) | 13,100 |
6 Jul 2004 | USD | 13.85 | 13.94 | 13.71 | 13.84 | 14.3128 | +0.02 (+0.14%) | 20,200 |
5 Jul 2004 | USD | 13.82 | 13.82 | 13.82 | 13.82 | 14.2921 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 13.69 | 13.82 | 13.64 | 13.82 | 14.2921 | +0.23 (+1.69%) | 15,600 |
1 Jul 2004 | USD | 13.5 | 13.6 | 13.44 | 13.59 | 14.0542 | +0.18 (+1.34%) | 24,800 |
30 Jun 2004 | USD | 13.38 | 13.43 | 13.33 | 13.41 | 13.8681 | +0.11 (+0.83%) | 17,400 |
29 Jun 2004 | USD | 13.36 | 13.38 | 13.3 | 13.3 | 13.7543 | -0.08 (-0.60%) | 28,900 |
28 Jun 2004 | USD | 13.47 | 13.47 | 13.38 | 13.38 | 13.8371 | -0.02 (-0.15%) | 18,300 |
25 Jun 2004 | USD | 13.5 | 13.5 | 13.4 | 13.4 | 13.8577 | -0.02 (-0.15%) | 13,600 |
24 Jun 2004 | USD | 13.54 | 13.55 | 13.42 | 13.42 | 13.8784 | -0.08 (-0.59%) | 31,800 |
23 Jun 2004 | USD | 13.55 | 13.57 | 13.46 | 13.5 | 13.9612 | -0.05 (-0.37%) | 20,000 |
22 Jun 2004 | USD | 13.48 | 13.55 | 13.41 | 13.55 | 14.0129 | +0.09 (+0.67%) | 47,200 |
21 Jun 2004 | USD | 13.47 | 13.49 | 13.45 | 13.46 | 13.9198 | -0.07 (-0.52%) | 12,400 |
18 Jun 2004 | USD | 13.44 | 13.53 | 13.4 | 13.53 | 13.9922 | +0.13 (+0.97%) | 21,600 |
17 Jun 2004 | USD | 13.48 | 13.48 | 13.4 | 13.4 | 13.8577 | 0.0 (0.0%) | 17,300 |
16 Jun 2004 | USD | 13.43 | 13.45 | 13.4 | 13.4 | 13.8577 | -0.07 (-0.52%) | 22,100 |
15 Jun 2004 | USD | 13.47 | 13.54 | 13.4 | 13.47 | 13.9301 | 0.0 (0.0%) | 40,400 |
14 Jun 2004 | USD | 13.49 | 13.5 | 13.4 | 13.47 | 13.9301 | -0.11 (-0.81%) | 34,900 |
11 Jun 2004 | USD | 13.58 | 13.58 | 13.58 | 13.58 | 14.0439 | 0.0 (0.0%) | 0 |