Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 4.295 | +0.14 (+0.69%) | 5,500 |
21 Jul 2004 | USD | 20.36 | 20.36 | 20.36 | 20.36 | 4.2657 | +0.62 (+3.14%) | 1,100 |
20 Jul 2004 | USD | 19.74 | 19.74 | 19.74 | 19.74 | 4.1358 | 0.0 (0.0%) | 0 |
19 Jul 2004 | USD | 19.74 | 19.74 | 19.74 | 19.74 | 4.1358 | 0.0 (0.0%) | 0 |
16 Jul 2004 | USD | 19.74 | 19.74 | 19.74 | 19.74 | 4.1358 | 0.0 (0.0%) | 0 |
15 Jul 2004 | USD | 19.74 | 19.74 | 19.74 | 19.74 | 4.1358 | 0.0 (0.0%) | 0 |
14 Jul 2004 | USD | 19.74 | 19.74 | 19.48 | 19.74 | 4.1358 | -0.13 (-0.65%) | 10,100 |
13 Jul 2004 | USD | 19.87 | 19.87 | 19.8 | 19.87 | 4.163 | +0.22 (+1.12%) | 3,300 |
12 Jul 2004 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 4.1169 | 0.0 (0.0%) | 0 |
9 Jul 2004 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 4.1169 | 0.0 (0.0%) | 0 |
8 Jul 2004 | USD | 19.65 | 19.66 | 19.65 | 19.65 | 4.1169 | -0.23 (-1.16%) | 858 |
7 Jul 2004 | USD | 19.88 | 19.88 | 19.88 | 19.88 | 4.1651 | -0.045 (-0.23%) | 15,000 |
6 Jul 2004 | USD | 19.925 | 19.925 | 19.905 | 19.925 | 4.1745 | +0.295 (+1.50%) | 8,800 |
5 Jul 2004 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 4.1127 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 19.63 | 19.63 | 19.63 | 19.63 | 4.1127 | +0.5 (+2.61%) | 2,400 |
1 Jul 2004 | USD | 19.13 | 19.13 | 19.13 | 19.13 | 4.008 | 0.0 (0.0%) | 0 |
30 Jun 2004 | USD | 19.13 | 19.13 | 19.13 | 19.13 | 4.008 | +0.39 (+2.08%) | 583 |
29 Jun 2004 | USD | 18.74 | 18.74 | 18.7 | 18.74 | 3.9263 | +0.24 (+1.30%) | 321 |
28 Jun 2004 | USD | 18.5 | 18.5 | 18.38 | 18.5 | 3.876 | +0.06 (+0.33%) | 14,600 |
25 Jun 2004 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 3.8634 | 0.0 (0.0%) | 0 |
24 Jun 2004 | USD | 18.44 | 18.44 | 18.44 | 18.44 | 3.8634 | -0.04 (-0.22%) | 11,500 |
23 Jun 2004 | USD | 18.48 | 18.48 | 18.4 | 18.48 | 3.8718 | +0.12 (+0.65%) | 11,800 |
22 Jun 2004 | USD | 18.36 | 18.36 | 18.2 | 18.36 | 3.8466 | -0.267 (-1.43%) | 44,600 |
21 Jun 2004 | USD | 18.627 | 18.627 | 18.627 | 18.627 | 3.9026 | -1.083 (-5.49%) | 27,000 |
18 Jun 2004 | USD | 19.71 | 20.22 | 19.7 | 19.71 | 4.1295 | -0.44 (-2.18%) | 9,300 |
17 Jun 2004 | USD | 20.15 | 20.15 | 20.15 | 20.15 | 4.2217 | 0.0 (0.0%) | 0 |
16 Jun 2004 | USD | 20.15 | 20.15 | 20.15 | 20.15 | 4.2217 | 0.0 (0.0%) | 0 |
15 Jun 2004 | USD | 20.15 | 20.15 | 20.15 | 20.15 | 4.2217 | -0.23 (-1.13%) | 1,000 |
14 Jun 2004 | USD | 20.38 | 20.38 | 20.38 | 20.38 | 4.2699 | 0.0 (0.0%) | 0 |
11 Jun 2004 | USD | 20.38 | 20.38 | 20.38 | 20.38 | 4.2699 | 0.0 (0.0%) | 0 |