Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | USD | 13.22 | 13.42 | 13.22 | 13.42 | 13.42 | +0.05 (+0.37%) | 53,400 |
27 Jul 2004 | USD | 13.4 | 13.4 | 13.29 | 13.37 | 13.37 | +0.02 (+0.15%) | 61,800 |
26 Jul 2004 | USD | 13.44 | 13.44 | 13.28 | 13.35 | 13.35 | -0.05 (-0.37%) | 59,700 |
23 Jul 2004 | USD | 13.43 | 13.43 | 13.33 | 13.4 | 13.4 | +0.05 (+0.37%) | 29,100 |
22 Jul 2004 | USD | 13.34 | 13.38 | 13.25 | 13.35 | 13.35 | +0.04 (+0.30%) | 58,200 |
21 Jul 2004 | USD | 13.38 | 13.4 | 13.26 | 13.31 | 13.31 | -0.07 (-0.52%) | 48,800 |
20 Jul 2004 | USD | 13.45 | 13.45 | 13.31 | 13.38 | 13.38 | +0.03 (+0.22%) | 67,500 |
19 Jul 2004 | USD | 13.43 | 13.43 | 13.2 | 13.35 | 13.35 | +0.02 (+0.15%) | 81,700 |
16 Jul 2004 | USD | 13.33 | 13.34 | 13.28 | 13.33 | 13.33 | +0.02 (+0.15%) | 68,200 |
15 Jul 2004 | USD | 13.25 | 13.34 | 13.11 | 13.31 | 13.31 | +0.03 (+0.23%) | 73,700 |
14 Jul 2004 | USD | 13.41 | 13.41 | 13.28 | 13.28 | 13.28 | -0.11 (-0.82%) | 61,300 |
13 Jul 2004 | USD | 13.39 | 13.42 | 13.3 | 13.39 | 13.39 | -0.06 (-0.45%) | 52,100 |
12 Jul 2004 | USD | 13.27 | 13.45 | 13.27 | 13.45 | 13.45 | +0.13 (+0.98%) | 55,200 |
9 Jul 2004 | USD | 13.35 | 13.35 | 13.26 | 13.32 | 13.32 | +0.01 (+0.08%) | 32,500 |
8 Jul 2004 | USD | 13.17 | 13.33 | 13.16 | 13.31 | 13.31 | +0.06 (+0.45%) | 64,100 |
7 Jul 2004 | USD | 13.2 | 13.27 | 13.2 | 13.25 | 13.25 | 0.0 (0.0%) | 52,300 |
6 Jul 2004 | USD | 13.24 | 13.25 | 13.16 | 13.25 | 13.25 | +0.01 (+0.08%) | 57,400 |
5 Jul 2004 | USD | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 13.07 | 13.25 | 13.07 | 13.24 | 13.24 | +0.2 (+1.53%) | 56,100 |
1 Jul 2004 | USD | 12.92 | 13.06 | 12.92 | 13.04 | 13.04 | +0.08 (+0.62%) | 37,700 |
30 Jun 2004 | USD | 12.99 | 13.01 | 12.95 | 12.96 | 12.96 | +0.02 (+0.15%) | 85,500 |
29 Jun 2004 | USD | 13 | 13 | 12.94 | 12.94 | 12.94 | -0.02 (-0.15%) | 58,800 |
28 Jun 2004 | USD | 13 | 13 | 12.93 | 12.96 | 12.96 | +0.01 (+0.08%) | 51,600 |
25 Jun 2004 | USD | 12.99 | 12.99 | 12.91 | 12.95 | 12.95 | +0.05 (+0.39%) | 103,900 |
24 Jun 2004 | USD | 12.91 | 12.99 | 12.85 | 12.9 | 12.9 | +0.06 (+0.47%) | 65,500 |
23 Jun 2004 | USD | 12.81 | 12.85 | 12.74 | 12.84 | 12.84 | +0.1 (+0.78%) | 83,900 |
22 Jun 2004 | USD | 12.77 | 12.83 | 12.73 | 12.74 | 12.74 | -0.05 (-0.39%) | 93,900 |
21 Jun 2004 | USD | 12.84 | 12.84 | 12.74 | 12.79 | 12.79 | +0.05 (+0.39%) | 45,400 |
18 Jun 2004 | USD | 12.8 | 12.8 | 12.73 | 12.74 | 12.74 | 0.0 (0.0%) | 43,800 |
17 Jun 2004 | USD | 12.76 | 12.77 | 12.71 | 12.74 | 12.74 | +0.04 (+0.31%) | 71,600 |