Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | USD | 13.78 | 13.78 | 13.62 | 13.67 | 13.67 | -0.09 (-0.65%) | 39,400 |
14 Jul 2004 | USD | 13.74 | 13.81 | 13.63 | 13.76 | 13.76 | -0.23 (-1.64%) | 57,300 |
13 Jul 2004 | USD | 13.98 | 13.99 | 13.79 | 13.99 | 13.99 | -0.01 (-0.07%) | 55,000 |
12 Jul 2004 | USD | 13.96 | 14.04 | 13.85 | 14 | 14 | +0.03 (+0.21%) | 42,600 |
9 Jul 2004 | USD | 13.96 | 13.97 | 13.81 | 13.97 | 13.97 | +0.11 (+0.79%) | 44,900 |
8 Jul 2004 | USD | 13.94 | 13.96 | 13.81 | 13.86 | 13.86 | -0.09 (-0.65%) | 131,700 |
7 Jul 2004 | USD | 13.82 | 13.95 | 13.82 | 13.95 | 13.95 | +0.23 (+1.68%) | 65,200 |
6 Jul 2004 | USD | 13.65 | 13.75 | 13.6 | 13.72 | 13.72 | +0.19 (+1.40%) | 169,500 |
5 Jul 2004 | USD | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 13.48 | 13.63 | 13.46 | 13.53 | 13.53 | +0.23 (+1.73%) | 38,300 |
1 Jul 2004 | USD | 13.4 | 13.4 | 13.25 | 13.3 | 13.3 | -0.12 (-0.89%) | 29,100 |
30 Jun 2004 | USD | 13.3 | 13.45 | 13.15 | 13.42 | 13.42 | +0.25 (+1.90%) | 39,300 |
29 Jun 2004 | USD | 13.24 | 13.25 | 13.06 | 13.17 | 13.17 | -0.13 (-0.98%) | 44,800 |
28 Jun 2004 | USD | 13.45 | 13.45 | 13.3 | 13.3 | 13.3 | -0.05 (-0.37%) | 57,000 |
25 Jun 2004 | USD | 13.37 | 13.4 | 13.28 | 13.35 | 13.35 | -0.05 (-0.37%) | 29,400 |
24 Jun 2004 | USD | 13.3 | 13.45 | 13.3 | 13.4 | 13.4 | +0.19 (+1.44%) | 52,600 |
23 Jun 2004 | USD | 13.17 | 13.23 | 13.1 | 13.21 | 13.21 | +0.13 (+0.99%) | 18,600 |
22 Jun 2004 | USD | 13.14 | 13.2 | 13 | 13.08 | 13.08 | -0.12 (-0.91%) | 16,900 |
21 Jun 2004 | USD | 13.19 | 13.28 | 13.12 | 13.2 | 13.2 | +0.01 (+0.08%) | 43,300 |
18 Jun 2004 | USD | 13.03 | 13.19 | 13.01 | 13.19 | 13.19 | +0.21 (+1.62%) | 20,300 |
17 Jun 2004 | USD | 12.95 | 13.05 | 12.86 | 12.98 | 12.98 | +0.03 (+0.23%) | 27,900 |
16 Jun 2004 | USD | 12.95 | 12.99 | 12.85 | 12.95 | 12.95 | -0.07 (-0.54%) | 1,152,000 |
15 Jun 2004 | USD | 12.78 | 13.12 | 12.78 | 13.02 | 13.02 | +0.17 (+1.32%) | 43,000 |
14 Jun 2004 | USD | 12.85 | 12.94 | 12.79 | 12.85 | 12.85 | -0.16 (-1.23%) | 81,100 |
11 Jun 2004 | USD | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 12.97 | 13.12 | 12.97 | 13.01 | 13.01 | +0.07 (+0.54%) | 45,600 |
9 Jun 2004 | USD | 12.9 | 13 | 12.85 | 12.94 | 12.94 | -0.3 (-2.27%) | 70,700 |
8 Jun 2004 | USD | 13.28 | 13.28 | 13.14 | 13.24 | 13.24 | -0.13 (-0.97%) | 79,900 |
7 Jun 2004 | USD | 13.08 | 13.43 | 13.07 | 13.37 | 13.37 | +0.37 (+2.85%) | 191,500 |
4 Jun 2004 | USD | 12.85 | 13.04 | 12.85 | 13 | 13 | +0.15 (+1.17%) | 18,000 |