Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2004 | USD | 18.46 | 18.57 | 18.44 | 18.56 | 18.56 | +0.12 (+0.65%) | 176,400 |
27 Jul 2004 | USD | 18.44 | 18.5 | 18.37 | 18.44 | 18.44 | 0.0 (0.0%) | 290,200 |
26 Jul 2004 | USD | 18.55 | 18.57 | 18.41 | 18.44 | 18.44 | -0.1 (-0.54%) | 213,100 |
23 Jul 2004 | USD | 18.63 | 18.64 | 18.5 | 18.54 | 18.54 | -0.09 (-0.48%) | 210,400 |
22 Jul 2004 | USD | 18.56 | 18.64 | 18.56 | 18.63 | 18.63 | +0.04 (+0.22%) | 198,200 |
21 Jul 2004 | USD | 18.64 | 18.66 | 18.51 | 18.59 | 18.59 | -0.07 (-0.38%) | 318,800 |
20 Jul 2004 | USD | 18.54 | 18.66 | 18.5 | 18.66 | 18.66 | +0.16 (+0.86%) | 491,900 |
19 Jul 2004 | USD | 18.44 | 18.54 | 18.43 | 18.5 | 18.5 | +0.08 (+0.43%) | 425,500 |
16 Jul 2004 | USD | 18.45 | 18.47 | 18.41 | 18.42 | 18.42 | -0.03 (-0.16%) | 223,100 |
15 Jul 2004 | USD | 18.44 | 18.46 | 18.41 | 18.45 | 18.45 | +0.05 (+0.27%) | 253,800 |
14 Jul 2004 | USD | 18.42 | 18.44 | 18.4 | 18.4 | 18.4 | -0.02 (-0.11%) | 215,400 |
13 Jul 2004 | USD | 18.42 | 18.43 | 18.4 | 18.42 | 18.42 | 0.0 (0.0%) | 214,200 |
12 Jul 2004 | USD | 18.43 | 18.45 | 18.39 | 18.42 | 18.42 | -0.05 (-0.27%) | 224,900 |
9 Jul 2004 | USD | 18.37 | 18.47 | 18.3 | 18.47 | 18.47 | +0.11 (+0.60%) | 228,500 |
8 Jul 2004 | USD | 18.4 | 18.43 | 18.34 | 18.36 | 18.36 | -0.14 (-0.76%) | 279,500 |
7 Jul 2004 | USD | 18.47 | 18.5 | 18.38 | 18.5 | 18.5 | +0.07 (+0.38%) | 286,600 |
6 Jul 2004 | USD | 18.37 | 18.49 | 18.34 | 18.43 | 18.43 | +0.06 (+0.33%) | 215,600 |
5 Jul 2004 | USD | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 18.13 | 18.39 | 18.13 | 18.37 | 18.37 | +0.25 (+1.38%) | 276,100 |
1 Jul 2004 | USD | 18.12 | 18.18 | 18.09 | 18.12 | 18.12 | +0.03 (+0.17%) | 298,400 |
30 Jun 2004 | USD | 18.15 | 18.15 | 18.03 | 18.09 | 18.09 | -0.06 (-0.33%) | 303,900 |
29 Jun 2004 | USD | 18.15 | 18.24 | 18.06 | 18.15 | 18.15 | -0.01 (-0.06%) | 294,000 |
28 Jun 2004 | USD | 18.24 | 18.25 | 18.15 | 18.16 | 18.16 | -0.09 (-0.49%) | 196,900 |
25 Jun 2004 | USD | 18.33 | 18.36 | 18.22 | 18.25 | 18.25 | -0.08 (-0.44%) | 199,100 |
24 Jun 2004 | USD | 18.31 | 18.4 | 18.3 | 18.33 | 18.33 | +0.02 (+0.11%) | 280,000 |
23 Jun 2004 | USD | 18.26 | 18.35 | 18.26 | 18.31 | 18.31 | +0.02 (+0.11%) | 358,900 |
22 Jun 2004 | USD | 18.4 | 18.46 | 18.25 | 18.29 | 18.29 | -0.14 (-0.76%) | 288,000 |
21 Jun 2004 | USD | 18.53 | 18.6 | 18.37 | 18.43 | 18.43 | -0.07 (-0.38%) | 377,500 |
18 Jun 2004 | USD | 18.35 | 18.53 | 18.35 | 18.5 | 18.5 | +0.16 (+0.87%) | 420,300 |
17 Jun 2004 | USD | 18.22 | 18.42 | 18.21 | 18.34 | 18.34 | +0.13 (+0.71%) | 359,200 |