Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2004 | USD | 17.6 | 17.9 | 17.6 | 17.81 | 17.81 | +0.13 (+0.74%) | 121,700 |
16 Jul 2004 | USD | 17.53 | 17.73 | 17.42 | 17.68 | 17.68 | +0.27 (+1.55%) | 152,300 |
15 Jul 2004 | USD | 17.45 | 17.6 | 17.33 | 17.41 | 17.41 | +0.01 (+0.06%) | 135,900 |
14 Jul 2004 | USD | 17.38 | 17.6 | 17.31 | 17.4 | 17.4 | -0.1 (-0.57%) | 112,300 |
13 Jul 2004 | USD | 17.75 | 17.75 | 17.47 | 17.5 | 17.5 | -0.13 (-0.74%) | 75,100 |
12 Jul 2004 | USD | 17.58 | 17.79 | 17.45 | 17.63 | 17.63 | +0.05 (+0.28%) | 78,400 |
9 Jul 2004 | USD | 17.7 | 17.73 | 17.45 | 17.58 | 17.58 | -0.04 (-0.23%) | 69,800 |
8 Jul 2004 | USD | 17.77 | 17.93 | 17.5 | 17.62 | 17.62 | -0.15 (-0.84%) | 151,600 |
7 Jul 2004 | USD | 17.85 | 17.93 | 17.73 | 17.77 | 17.77 | +0.02 (+0.11%) | 76,500 |
6 Jul 2004 | USD | 18 | 18.01 | 17.74 | 17.75 | 17.75 | -0.2 (-1.11%) | 99,700 |
5 Jul 2004 | USD | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 17.9 | 18.1 | 17.6 | 17.95 | 17.95 | +0.15 (+0.84%) | 297,500 |
1 Jul 2004 | USD | 18.01 | 18.05 | 17.71 | 17.8 | 17.8 | -0.18 (-1.00%) | 111,500 |
30 Jun 2004 | USD | 18.02 | 18.09 | 17.86 | 17.98 | 17.98 | -0.02 (-0.11%) | 119,000 |
29 Jun 2004 | USD | 18.01 | 18.25 | 17.88 | 18 | 18 | +0.01 (+0.06%) | 168,400 |
28 Jun 2004 | USD | 18.05 | 18.35 | 17.98 | 17.99 | 17.99 | -0.01 (-0.06%) | 173,500 |
25 Jun 2004 | USD | 17.8 | 18.1 | 17.5 | 18 | 18 | +0.3 (+1.69%) | 308,400 |
24 Jun 2004 | USD | 17.75 | 17.85 | 17.67 | 17.7 | 17.7 | -0.11 (-0.62%) | 86,100 |
23 Jun 2004 | USD | 17.65 | 17.81 | 17.38 | 17.81 | 17.81 | +0.26 (+1.48%) | 83,100 |
22 Jun 2004 | USD | 17.68 | 17.68 | 17.25 | 17.55 | 17.55 | -0.04 (-0.23%) | 93,800 |
21 Jun 2004 | USD | 17.5 | 17.76 | 17.4 | 17.59 | 17.59 | +0.1 (+0.57%) | 122,200 |
18 Jun 2004 | USD | 17.22 | 17.49 | 17.22 | 17.49 | 17.49 | +0.28 (+1.63%) | 160,200 |
17 Jun 2004 | USD | 17.5 | 17.5 | 17.08 | 17.21 | 17.21 | -0.16 (-0.92%) | 159,300 |
16 Jun 2004 | USD | 17.3 | 17.45 | 17.26 | 17.37 | 17.37 | -0.04 (-0.23%) | 64,000 |
15 Jun 2004 | USD | 17.35 | 17.51 | 17.26 | 17.41 | 17.41 | +0.28 (+1.63%) | 131,600 |
14 Jun 2004 | USD | 16.95 | 17.25 | 16.95 | 17.13 | 17.13 | -0.01 (-0.06%) | 165,600 |
11 Jun 2004 | USD | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 17.15 | 17.29 | 17.03 | 17.14 | 17.14 | +0.07 (+0.41%) | 126,800 |
9 Jun 2004 | USD | 17.25 | 17.33 | 17.07 | 17.07 | 17.07 | -0.14 (-0.81%) | 102,700 |
8 Jun 2004 | USD | 17.32 | 17.32 | 17.12 | 17.21 | 17.21 | -0.07 (-0.41%) | 50,100 |