Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | USD | 18.5 | 18.5 | 17.99 | 18.15 | 9.075 | +0.08 (+0.44%) | 1,000 |
26 Jul 2004 | USD | 18.07 | 18.07 | 18.07 | 18.07 | 9.035 | 0.0 (0.0%) | 0 |
23 Jul 2004 | USD | 18.07 | 18.07 | 18.07 | 18.07 | 9.035 | 0.0 (0.0%) | 0 |
22 Jul 2004 | USD | 18.5 | 18.5 | 17.821 | 18.07 | 9.035 | -0.7 (-3.73%) | 48,000 |
21 Jul 2004 | USD | 18.53 | 18.77 | 18.011 | 18.77 | 9.385 | +0.36 (+1.96%) | 7,200 |
20 Jul 2004 | USD | 18.57 | 18.8 | 18.02 | 18.41 | 9.205 | -0.19 (-1.02%) | 15,570 |
19 Jul 2004 | USD | 18.57 | 18.62 | 18.57 | 18.6 | 9.3 | -0.29 (-1.54%) | 3,094 |
16 Jul 2004 | USD | 18.91 | 18.91 | 18.65 | 18.89 | 9.445 | -0.02 (-0.11%) | 27,258 |
15 Jul 2004 | USD | 18.91 | 18.91 | 18.91 | 18.91 | 9.455 | -0.04 (-0.21%) | 3,800 |
14 Jul 2004 | USD | 18.86 | 18.95 | 18.86 | 18.95 | 9.475 | +0.09 (+0.48%) | 3,400 |
13 Jul 2004 | USD | 18.8 | 18.95 | 18.56 | 18.86 | 9.43 | +0.56 (+3.06%) | 81,400 |
12 Jul 2004 | USD | 18.65 | 18.8 | 18.3 | 18.3 | 9.15 | -0.01 (-0.05%) | 2,830 |
9 Jul 2004 | USD | 18.249 | 18.55 | 18.249 | 18.31 | 9.155 | +0.06 (+0.33%) | 27,400 |
8 Jul 2004 | USD | 18 | 18.25 | 18 | 18.25 | 9.125 | -0.25 (-1.35%) | 2,206 |
7 Jul 2004 | USD | 18.95 | 18.95 | 18.39 | 18.5 | 9.25 | -0.34 (-1.80%) | 7,300 |
6 Jul 2004 | USD | 19.05 | 19.05 | 18.8 | 18.84 | 9.42 | -0.15 (-0.79%) | 11,490 |
5 Jul 2004 | USD | 18.99 | 18.99 | 18.99 | 18.99 | 9.495 | +0.001 (+0.01%) | 0 |
2 Jul 2004 | USD | 18.55 | 18.989 | 18.5 | 18.989 | 9.4945 | +0.269 (+1.44%) | 3,120 |
1 Jul 2004 | USD | 18.95 | 19 | 18.61 | 18.72 | 9.36 | +0.02 (+0.11%) | 5,340 |
30 Jun 2004 | USD | 18.7 | 18.7 | 18.7 | 18.7 | 9.35 | +0.1 (+0.54%) | 600 |
29 Jun 2004 | USD | 18.54 | 18.6 | 18.29 | 18.6 | 9.3 | +0.02 (+0.11%) | 7,212 |
28 Jun 2004 | USD | 18.749 | 18.75 | 18.5 | 18.58 | 9.29 | -0.17 (-0.91%) | 5,090 |
25 Jun 2004 | USD | 18.75 | 18.75 | 18 | 18.75 | 9.375 | 0.0 (0.0%) | 7,730 |
24 Jun 2004 | USD | 19 | 19 | 18.75 | 18.75 | 9.375 | -0.25 (-1.32%) | 2,500 |
23 Jun 2004 | USD | 18.999 | 19 | 18.73 | 19 | 9.5 | -0.12 (-0.63%) | 7,400 |
22 Jun 2004 | USD | 18.999 | 19.12 | 18.98 | 19.12 | 9.56 | +0.52 (+2.80%) | 8,648 |
21 Jun 2004 | USD | 18.6 | 18.999 | 18.6 | 18.6 | 9.3 | -0.3 (-1.59%) | 4,780 |
18 Jun 2004 | USD | 18.75 | 18.99 | 18.62 | 18.9 | 9.45 | 0.0 (0.0%) | 8,338 |
17 Jun 2004 | USD | 18.19 | 19.18 | 18.17 | 18.9 | 9.45 | -0.25 (-1.31%) | 49,442 |
16 Jun 2004 | USD | 18.96 | 19.19 | 18.75 | 19.15 | 9.575 | +0.19 (+1.00%) | 32,200 |