Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jul 2004 | USD | 17.43 | 17.43 | 17.21 | 17.21 | 17.21 | -0.24 (-1.38%) | 38,800 |
29 Jul 2004 | USD | 17.5 | 17.55 | 17.31 | 17.45 | 17.45 | +0.05 (+0.29%) | 95,400 |
28 Jul 2004 | USD | 17.5 | 17.55 | 17.22 | 17.4 | 17.4 | +0.14 (+0.81%) | 87,900 |
27 Jul 2004 | USD | 17.02 | 17.35 | 17.02 | 17.26 | 17.26 | +0.51 (+3.04%) | 115,100 |
26 Jul 2004 | USD | 16.9 | 16.9 | 16.66 | 16.75 | 16.75 | +0.13 (+0.78%) | 39,600 |
23 Jul 2004 | USD | 17 | 17.01 | 16.61 | 16.62 | 16.62 | -0.48 (-2.81%) | 84,100 |
22 Jul 2004 | USD | 16.92 | 17.14 | 16.81 | 17.1 | 17.1 | +0.88 (+5.43%) | 198,200 |
21 Jul 2004 | USD | 16.51 | 16.6 | 16.21 | 16.22 | 16.22 | +0.01 (+0.06%) | 230,000 |
20 Jul 2004 | USD | 16.28 | 16.29 | 15.95 | 16.21 | 16.21 | -0.31 (-1.88%) | 252,300 |
19 Jul 2004 | USD | 16.65 | 16.66 | 16.47 | 16.52 | 16.52 | -0.06 (-0.36%) | 54,200 |
16 Jul 2004 | USD | 16.7 | 16.76 | 16.51 | 16.58 | 16.58 | -0.02 (-0.12%) | 63,500 |
15 Jul 2004 | USD | 16.85 | 16.85 | 16.6 | 16.6 | 16.6 | -0.15 (-0.90%) | 85,000 |
14 Jul 2004 | USD | 17.06 | 17.1 | 16.75 | 16.75 | 16.75 | -0.55 (-3.18%) | 64,100 |
13 Jul 2004 | USD | 17.4 | 17.4 | 17.06 | 17.3 | 17.3 | +0.01 (+0.06%) | 481,600 |
12 Jul 2004 | USD | 17.18 | 17.34 | 17.07 | 17.29 | 17.29 | +0.11 (+0.64%) | 263,500 |
9 Jul 2004 | USD | 17.08 | 17.276 | 17.08 | 17.18 | 17.18 | -0.1 (-0.58%) | 69,200 |
8 Jul 2004 | USD | 17.48 | 17.48 | 17.13 | 17.28 | 17.28 | -0.1 (-0.58%) | 147,500 |
7 Jul 2004 | USD | 17.22 | 17.57 | 17.22 | 17.38 | 17.38 | +0.15 (+0.87%) | 135,200 |
6 Jul 2004 | USD | 17.5 | 17.5 | 17.21 | 17.23 | 17.23 | -0.58 (-3.26%) | 31,300 |
5 Jul 2004 | USD | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 17.9 | 17.95 | 17.66 | 17.81 | 17.81 | -0.2 (-1.11%) | 29,900 |
1 Jul 2004 | USD | 18.25 | 18.29 | 17.91 | 18.01 | 18.01 | -0.1 (-0.55%) | 57,200 |
30 Jun 2004 | USD | 18.2 | 18.2 | 17.86 | 18.11 | 18.11 | +0.01 (+0.06%) | 30,900 |
29 Jun 2004 | USD | 18.25 | 18.3 | 18.03 | 18.1 | 18.1 | -0.15 (-0.82%) | 28,700 |
28 Jun 2004 | USD | 18.25 | 18.43 | 18.15 | 18.25 | 18.25 | +0.24 (+1.33%) | 39,000 |
25 Jun 2004 | USD | 18.2 | 18.2 | 17.83 | 18.01 | 18.01 | -0.05 (-0.28%) | 215,300 |
24 Jun 2004 | USD | 18 | 18.13 | 18 | 18.06 | 18.06 | +0.31 (+1.75%) | 106,900 |
23 Jun 2004 | USD | 17.8 | 17.83 | 17.5 | 17.75 | 17.75 | -0.36 (-1.99%) | 119,600 |
22 Jun 2004 | USD | 18.36 | 18.36 | 17.91 | 18.11 | 18.11 | +0.05 (+0.28%) | 171,600 |
21 Jun 2004 | USD | 18.25 | 18.35 | 18 | 18.06 | 18.06 | -0.08 (-0.44%) | 24,500 |