Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | USD | 17.16 | 17.2385 | 17.01 | 17.16 | 17.16 | +0.25 (+1.48%) | 17,800 |
26 Jul 2004 | USD | 16.96 | 17.08 | 16.88 | 16.91 | 16.91 | +0.16 (+0.96%) | 72,100 |
23 Jul 2004 | USD | 17.1 | 17.1 | 16.7 | 16.75 | 16.75 | -0.37 (-2.16%) | 83,400 |
22 Jul 2004 | USD | 16.95 | 17.12 | 16.9 | 17.12 | 17.12 | +0.12 (+0.71%) | 150,800 |
21 Jul 2004 | USD | 17.38 | 17.39 | 17 | 17 | 17 | -0.52 (-2.97%) | 79,300 |
20 Jul 2004 | USD | 17.45 | 17.62 | 17.3315 | 17.52 | 17.52 | 0.0 (0.0%) | 50,200 |
19 Jul 2004 | USD | 17.57 | 17.62 | 17.37 | 17.52 | 17.52 | -0.1 (-0.57%) | 58,900 |
16 Jul 2004 | USD | 17.67 | 17.7 | 17.5 | 17.62 | 17.62 | +0.41 (+2.38%) | 60,200 |
15 Jul 2004 | USD | 17.42 | 17.47 | 17.18 | 17.21 | 17.21 | -0.31 (-1.77%) | 40,200 |
14 Jul 2004 | USD | 17.38 | 17.53 | 17.35 | 17.52 | 17.52 | -0.06 (-0.34%) | 71,400 |
13 Jul 2004 | USD | 17.6 | 17.63 | 17.56 | 17.58 | 17.58 | -0.1 (-0.57%) | 91,400 |
12 Jul 2004 | USD | 17.6 | 17.69 | 17.4 | 17.68 | 17.68 | -0.01 (-0.06%) | 98,400 |
9 Jul 2004 | USD | 17.6 | 17.73 | 17.51 | 17.69 | 17.69 | +0.24 (+1.38%) | 97,600 |
8 Jul 2004 | USD | 17.44 | 17.48 | 17.35 | 17.45 | 17.45 | +0.11 (+0.63%) | 45,200 |
7 Jul 2004 | USD | 17.33 | 17.4 | 17.33 | 17.34 | 17.34 | +0.16 (+0.93%) | 65,100 |
6 Jul 2004 | USD | 17.27 | 17.28 | 17.05 | 17.18 | 17.18 | -0.27 (-1.55%) | 72,000 |
5 Jul 2004 | USD | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 17.15 | 17.45 | 17.12 | 17.45 | 17.45 | +0.38 (+2.23%) | 71,300 |
1 Jul 2004 | USD | 17.1 | 17.1 | 17 | 17.07 | 17.07 | -0.08 (-0.47%) | 46,100 |
30 Jun 2004 | USD | 17.08 | 17.17 | 17.05 | 17.15 | 17.15 | +0.09 (+0.53%) | 85,900 |
29 Jun 2004 | USD | 16.96 | 17.06 | 16.89 | 17.06 | 17.06 | +0.18 (+1.07%) | 63,600 |
28 Jun 2004 | USD | 16.9 | 16.95 | 16.8 | 16.88 | 16.88 | +0.08 (+0.48%) | 58,800 |
25 Jun 2004 | USD | 16.77 | 16.84 | 16.74 | 16.8 | 16.8 | +0.03 (+0.18%) | 46,700 |
24 Jun 2004 | USD | 16.74 | 16.77 | 16.6 | 16.77 | 16.77 | +0.05 (+0.30%) | 58,700 |
23 Jun 2004 | USD | 16.67 | 16.72 | 16.5 | 16.72 | 16.72 | +0.05 (+0.30%) | 66,200 |
22 Jun 2004 | USD | 16.64 | 16.67 | 16.45 | 16.67 | 16.67 | -0.13 (-0.77%) | 87,500 |
21 Jun 2004 | USD | 16.83 | 16.89 | 16.72 | 16.8 | 16.8 | +0.17 (+1.02%) | 61,100 |
18 Jun 2004 | USD | 16.55 | 16.7 | 16.51 | 16.63 | 16.63 | +0.14 (+0.85%) | 30,000 |
17 Jun 2004 | USD | 16.3 | 16.5 | 16.16 | 16.49 | 16.49 | +0.38 (+2.36%) | 40,200 |
16 Jun 2004 | USD | 16.22 | 16.25 | 16.11 | 16.11 | 16.11 | +0.09 (+0.56%) | 75,000 |