Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2004 | USD | 17.88 | 18.03 | 17.73 | 17.9 | 17.9 | 0.0 (0.0%) | 35,700 |
16 Jul 2004 | USD | 17.85 | 18.1 | 17.79 | 17.9 | 17.9 | 0.0 (0.0%) | 24,400 |
15 Jul 2004 | USD | 18.05 | 18.05 | 17.87 | 17.9 | 17.9 | -0.1 (-0.56%) | 18,700 |
14 Jul 2004 | USD | 18.16 | 18.25 | 17.87 | 18 | 18 | -0.26 (-1.42%) | 26,000 |
13 Jul 2004 | USD | 18.29 | 18.31 | 18.12 | 18.26 | 18.26 | -0.03 (-0.16%) | 34,500 |
12 Jul 2004 | USD | 18.35 | 18.55 | 18.17 | 18.29 | 18.29 | -0.11 (-0.60%) | 40,600 |
9 Jul 2004 | USD | 18.44 | 18.49 | 18.3 | 18.4 | 18.4 | -0.09 (-0.49%) | 15,500 |
8 Jul 2004 | USD | 18.5 | 18.55 | 18.35 | 18.49 | 18.49 | -0.16 (-0.86%) | 14,000 |
7 Jul 2004 | USD | 18.34 | 18.96 | 18.13 | 18.65 | 18.65 | +0.31 (+1.69%) | 33,800 |
6 Jul 2004 | USD | 18.16 | 18.34 | 18.16 | 18.34 | 18.34 | +0.28 (+1.55%) | 15,700 |
5 Jul 2004 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 18.03 | 18.15 | 17.86 | 18.06 | 18.06 | +0.06 (+0.33%) | 14,700 |
1 Jul 2004 | USD | 17.64 | 18 | 17.57 | 18 | 18 | +0.31 (+1.75%) | 25,300 |
30 Jun 2004 | USD | 17.64 | 17.85 | 17.52 | 17.69 | 17.69 | +0.04 (+0.23%) | 32,700 |
29 Jun 2004 | USD | 17.5 | 17.65 | 17.4 | 17.65 | 17.65 | +0.15 (+0.86%) | 11,400 |
28 Jun 2004 | USD | 17.46 | 17.55 | 17.46 | 17.5 | 17.5 | 0.0 (0.0%) | 41,000 |
25 Jun 2004 | USD | 17.42 | 17.52 | 17.32 | 17.5 | 17.5 | -0.01 (-0.06%) | 75,000 |
24 Jun 2004 | USD | 17.67 | 17.74 | 17.44 | 17.51 | 17.51 | -0.36 (-2.01%) | 58,300 |
23 Jun 2004 | USD | 18.15 | 18.24 | 17.81 | 17.87 | 17.87 | -0.42 (-2.30%) | 57,400 |
22 Jun 2004 | USD | 18.2 | 18.29 | 18.06 | 18.29 | 18.29 | +0.02 (+0.11%) | 26,900 |
21 Jun 2004 | USD | 18.33 | 18.33 | 18.25 | 18.27 | 18.27 | -0.01 (-0.05%) | 26,400 |
18 Jun 2004 | USD | 18.5 | 18.59 | 18.26 | 18.28 | 18.28 | -0.22 (-1.19%) | 30,300 |
17 Jun 2004 | USD | 18.62 | 18.75 | 18.5 | 18.5 | 18.5 | -0.17 (-0.91%) | 18,800 |
16 Jun 2004 | USD | 19.21 | 19.21 | 18.65 | 18.67 | 18.67 | -0.53 (-2.76%) | 51,600 |
15 Jun 2004 | USD | 19.61 | 19.61 | 19.1 | 19.2 | 19.2 | -0.4 (-2.04%) | 145,600 |
14 Jun 2004 | USD | 19.6 | 19.61 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 26,000 |
11 Jun 2004 | USD | 19.6 | 19.6 | 19.6 | 19.6 | 19.6 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 19.6 | 19.61 | 19.6 | 19.6 | 19.6 | -0.01 (-0.05%) | 62,000 |
9 Jun 2004 | USD | 19.75 | 19.98 | 19.6 | 19.61 | 19.61 | -0.39 (-1.95%) | 274,900 |
8 Jun 2004 | USD | 19.86 | 20.01 | 19.86 | 20 | 20 | 0.0 (0.0%) | 70,800 |