Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | USD | 28.55 | 28.56 | 28.1 | 28.21 | 14.105 | -0.42 (-1.47%) | 248,000 |
19 Jul 2004 | USD | 28.45 | 28.63 | 28.05 | 28.63 | 14.315 | +0.16 (+0.56%) | 536,600 |
16 Jul 2004 | USD | 28.59 | 28.59 | 28.45 | 28.47 | 14.235 | -0.18 (-0.63%) | 120,400 |
15 Jul 2004 | USD | 28.75 | 28.78 | 28.65 | 28.65 | 14.325 | -0.1 (-0.35%) | 32,000 |
14 Jul 2004 | USD | 28.8 | 28.83 | 28.7 | 28.75 | 14.375 | -0.1 (-0.35%) | 33,400 |
13 Jul 2004 | USD | 28.63 | 28.99 | 28.44 | 28.85 | 14.425 | +0.1 (+0.35%) | 142,400 |
12 Jul 2004 | USD | 29.2 | 29.23 | 28.75 | 28.75 | 14.375 | -0.51 (-1.74%) | 111,200 |
9 Jul 2004 | USD | 29.3 | 29.56 | 29.23 | 29.26 | 14.63 | -0.05 (-0.17%) | 80,400 |
8 Jul 2004 | USD | 29.25 | 29.4 | 29.25 | 29.31 | 14.655 | +0.01 (+0.03%) | 136,200 |
7 Jul 2004 | USD | 29.24 | 29.64 | 29.2 | 29.3 | 14.65 | +0.1 (+0.34%) | 476,000 |
6 Jul 2004 | USD | 29.2 | 29.6 | 29.17 | 29.2 | 14.6 | +0.03 (+0.10%) | 101,200 |
5 Jul 2004 | USD | 29.17 | 29.17 | 29.17 | 29.17 | 14.585 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 29.25 | 29.29 | 29.15 | 29.17 | 14.585 | -0.05 (-0.17%) | 110,200 |
1 Jul 2004 | USD | 29.15 | 29.24 | 29.1 | 29.22 | 14.61 | +0.11 (+0.38%) | 178,600 |
30 Jun 2004 | USD | 29.1 | 29.44 | 29 | 29.11 | 14.555 | +0.02 (+0.07%) | 243,000 |
29 Jun 2004 | USD | 29.25 | 29.3 | 29.05 | 29.09 | 14.545 | -0.16 (-0.55%) | 393,200 |
28 Jun 2004 | USD | 29.25 | 29.29 | 29.2 | 29.25 | 14.625 | +0.04 (+0.14%) | 126,200 |
25 Jun 2004 | USD | 29.85 | 29.85 | 29.04 | 29.21 | 14.605 | -0.67 (-2.24%) | 890,600 |
24 Jun 2004 | USD | 29.9 | 30.03 | 29.65 | 29.88 | 14.94 | +0.04 (+0.13%) | 86,200 |
23 Jun 2004 | USD | 29.7 | 29.85 | 29.68 | 29.84 | 14.92 | +0.24 (+0.81%) | 81,000 |
22 Jun 2004 | USD | 29.5 | 29.64 | 29.2 | 29.6 | 14.8 | +0.11 (+0.37%) | 81,000 |
21 Jun 2004 | USD | 29.45 | 29.55 | 29.3 | 29.49 | 14.745 | +0.04 (+0.14%) | 68,400 |
18 Jun 2004 | USD | 28.95 | 29.45 | 28.94 | 29.45 | 14.725 | +0.55 (+1.90%) | 226,400 |
17 Jun 2004 | USD | 28.23 | 28.94 | 28.16 | 28.9 | 14.45 | +0.72 (+2.56%) | 132,200 |
16 Jun 2004 | USD | 28.15 | 28.19 | 27.86 | 28.18 | 14.09 | +0.08 (+0.28%) | 240,200 |
15 Jun 2004 | USD | 28.1 | 28.22 | 27.95 | 28.1 | 14.05 | +0.05 (+0.18%) | 495,400 |
14 Jun 2004 | USD | 28.3 | 28.31 | 27.75 | 28.05 | 14.025 | -0.43 (-1.51%) | 129,000 |
11 Jun 2004 | USD | 28.48 | 28.48 | 28.48 | 28.48 | 14.24 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 28.5 | 28.55 | 28.35 | 28.48 | 14.24 | 0.0 (0.0%) | 105,000 |
9 Jun 2004 | USD | 28.95 | 28.95 | 28.39 | 28.48 | 14.24 | -0.49 (-1.69%) | 362,200 |