Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2004 | USD | 13.93 | 13.99 | 13.93 | 13.99 | 13.99 | 0.0 (0.0%) | 9,400 |
6 Jul 2004 | USD | 13.96 | 14.03 | 13.94 | 13.99 | 13.99 | -0.06 (-0.43%) | 8,200 |
5 Jul 2004 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 14.09 | 14.09 | 13.96 | 14.05 | 14.05 | -0.01 (-0.07%) | 42,900 |
1 Jul 2004 | USD | 13.8 | 14.1 | 13.8 | 14.06 | 14.06 | +0.18 (+1.30%) | 35,700 |
30 Jun 2004 | USD | 13.91 | 13.94 | 13.75 | 13.88 | 13.88 | +0.07 (+0.51%) | 22,900 |
29 Jun 2004 | USD | 14 | 14 | 13.79 | 13.81 | 13.81 | -0.2 (-1.43%) | 28,900 |
28 Jun 2004 | USD | 14.01 | 14.1 | 13.86 | 14.01 | 14.01 | +0.01 (+0.07%) | 21,900 |
25 Jun 2004 | USD | 13.94 | 14.02 | 13.79 | 14 | 14 | +0.16 (+1.16%) | 22,500 |
24 Jun 2004 | USD | 13.68 | 14 | 13.65 | 13.84 | 13.84 | +0.2 (+1.47%) | 28,600 |
23 Jun 2004 | USD | 13.7 | 13.76 | 13.6 | 13.64 | 13.64 | -0.05 (-0.37%) | 26,800 |
22 Jun 2004 | USD | 13.65 | 13.72 | 13.55 | 13.69 | 13.69 | +0.09 (+0.66%) | 34,700 |
21 Jun 2004 | USD | 13.7 | 13.79 | 13.54 | 13.6 | 13.6 | -0.13 (-0.95%) | 36,000 |
18 Jun 2004 | USD | 13.88 | 13.89 | 13.73 | 13.73 | 13.73 | -0.05 (-0.36%) | 34,500 |
17 Jun 2004 | USD | 13.84 | 13.92 | 13.74 | 13.78 | 13.78 | -0.07 (-0.51%) | 15,000 |
16 Jun 2004 | USD | 13.6 | 13.85 | 13.6 | 13.85 | 13.85 | +0.18 (+1.32%) | 72,400 |
15 Jun 2004 | USD | 13.36 | 13.67 | 13.34 | 13.67 | 13.67 | +0.27 (+2.01%) | 50,600 |
14 Jun 2004 | USD | 13.56 | 13.65 | 13.4 | 13.4 | 13.4 | -0.2 (-1.47%) | 34,500 |
11 Jun 2004 | USD | 13.6 | 13.6 | 13.6 | 13.6 | 13.6 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 13.75 | 13.84 | 13.5 | 13.6 | 13.6 | -0.16 (-1.16%) | 98,800 |
9 Jun 2004 | USD | 14.14 | 14.14 | 13.75 | 13.76 | 13.76 | -0.38 (-2.69%) | 44,800 |
8 Jun 2004 | USD | 14.14 | 14.15 | 14.01 | 14.14 | 14.14 | 0.0 (0.0%) | 37,000 |
7 Jun 2004 | USD | 14.15 | 14.3 | 14.07 | 14.14 | 14.14 | -0.1 (-0.70%) | 20,600 |
4 Jun 2004 | USD | 14.09 | 14.32 | 14.09 | 14.24 | 14.24 | +0.22 (+1.57%) | 31,400 |
3 Jun 2004 | USD | 14.15 | 14.18 | 13.9 | 14.02 | 14.02 | -0.08 (-0.57%) | 21,500 |
2 Jun 2004 | USD | 14.1 | 14.25 | 14.09 | 14.1 | 14.1 | +0.1 (+0.71%) | 11,600 |
1 Jun 2004 | USD | 14.39 | 14.42 | 13.9 | 14 | 14 | -0.34 (-2.37%) | 38,900 |
31 May 2004 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 14.44 | 14.44 | 14.33 | 14.34 | 14.34 | -0.06 (-0.42%) | 26,200 |
27 May 2004 | USD | 14.2 | 14.4 | 14.18 | 14.4 | 14.4 | +0.16 (+1.12%) | 24,800 |