Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2004 | USD | 16.51 | 16.7 | 16.37 | 16.58 | 16.58 | -0.01 (-0.06%) | 177,700 |
22 Jul 2004 | USD | 16.9 | 17.2 | 16.55 | 16.59 | 16.59 | -0.39 (-2.30%) | 226,500 |
21 Jul 2004 | USD | 17.23 | 17.42 | 16.9 | 16.98 | 16.98 | -0.33 (-1.91%) | 218,300 |
20 Jul 2004 | USD | 17.38 | 17.4 | 17.22 | 17.31 | 17.31 | -0.05 (-0.29%) | 297,400 |
19 Jul 2004 | USD | 17.26 | 17.36 | 17.11 | 17.36 | 17.36 | +0.09 (+0.52%) | 133,100 |
16 Jul 2004 | USD | 17.15 | 17.27 | 16.95 | 17.27 | 17.27 | -0.11 (-0.63%) | 204,600 |
15 Jul 2004 | USD | 17.29 | 17.47 | 17.2 | 17.38 | 17.38 | +0.15 (+0.87%) | 150,800 |
14 Jul 2004 | USD | 17.12 | 17.23 | 17.02 | 17.23 | 17.23 | +0.15 (+0.88%) | 188,300 |
13 Jul 2004 | USD | 17.25 | 17.27 | 17.02 | 17.08 | 17.08 | +0.01 (+0.06%) | 120,200 |
12 Jul 2004 | USD | 17.21 | 17.22 | 16.99 | 17.07 | 17.07 | -0.23 (-1.33%) | 245,900 |
9 Jul 2004 | USD | 17.2 | 17.35 | 17.14 | 17.3 | 17.3 | +0.19 (+1.11%) | 119,100 |
8 Jul 2004 | USD | 17.47 | 17.49 | 17.11 | 17.11 | 17.11 | -0.3 (-1.72%) | 317,000 |
7 Jul 2004 | USD | 17.24 | 17.49 | 17.21 | 17.41 | 17.41 | +0.13 (+0.75%) | 156,000 |
6 Jul 2004 | USD | 17.45 | 17.45 | 17.14 | 17.28 | 17.28 | -0.11 (-0.63%) | 128,400 |
5 Jul 2004 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 16.99 | 17.42 | 16.99 | 17.39 | 17.39 | +0.45 (+2.66%) | 182,600 |
1 Jul 2004 | USD | 16.74 | 16.95 | 16.7 | 16.94 | 16.94 | +0.15 (+0.89%) | 159,900 |
30 Jun 2004 | USD | 16.7 | 16.89 | 16.6 | 16.79 | 16.79 | +0.14 (+0.84%) | 137,000 |
29 Jun 2004 | USD | 16.74 | 16.8 | 16.45 | 16.65 | 16.65 | -0.09 (-0.54%) | 317,100 |
28 Jun 2004 | USD | 16.75 | 16.85 | 16.7 | 16.74 | 16.74 | -0.08 (-0.48%) | 292,300 |
25 Jun 2004 | USD | 17.02 | 17.02 | 16.78 | 16.82 | 16.82 | -0.23 (-1.35%) | 1,147,600 |
24 Jun 2004 | USD | 17.05 | 17.23 | 17.01 | 17.05 | 17.05 | -0.24 (-1.39%) | 362,200 |
23 Jun 2004 | USD | 17 | 17.29 | 16.87 | 17.29 | 17.29 | +0.28 (+1.65%) | 198,900 |
22 Jun 2004 | USD | 16.9 | 17.05 | 16.85 | 17.01 | 17.01 | +0.05 (+0.29%) | 239,200 |
21 Jun 2004 | USD | 17 | 17.07 | 16.8 | 16.96 | 16.96 | -0.01 (-0.06%) | 115,000 |
18 Jun 2004 | USD | 16.9 | 16.98 | 16.87 | 16.97 | 16.97 | +0.18 (+1.07%) | 192,100 |
17 Jun 2004 | USD | 16.75 | 16.85 | 16.6 | 16.79 | 16.79 | +0.1 (+0.60%) | 135,700 |
16 Jun 2004 | USD | 16.37 | 16.69 | 16.3 | 16.69 | 16.69 | +0.26 (+1.58%) | 176,500 |
15 Jun 2004 | USD | 16.08 | 16.49 | 16.08 | 16.43 | 16.43 | +0.45 (+2.82%) | 181,000 |
14 Jun 2004 | USD | 16.35 | 16.43 | 15.86 | 15.98 | 15.98 | -0.43 (-2.62%) | 256,900 |