Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | USD | 16.7 | 17.2 | 16.7 | 17.11 | 17.11 | +0.36 (+2.15%) | 169,000 |
21 Jul 2004 | USD | 17 | 17.1 | 16.75 | 16.75 | 16.75 | -0.25 (-1.47%) | 107,900 |
20 Jul 2004 | USD | 16.95 | 17.19 | 16.8 | 17 | 17 | +0.14 (+0.83%) | 103,300 |
19 Jul 2004 | USD | 17.04 | 17.04 | 16.8 | 16.86 | 16.86 | -0.22 (-1.29%) | 214,800 |
16 Jul 2004 | USD | 17.01 | 17.21 | 17 | 17.08 | 17.08 | +0.08 (+0.47%) | 53,000 |
15 Jul 2004 | USD | 17 | 17.05 | 17 | 17 | 17 | 0.0 (0.0%) | 93,600 |
14 Jul 2004 | USD | 17.08 | 17.17 | 17 | 17 | 17 | -0.12 (-0.70%) | 86,700 |
13 Jul 2004 | USD | 17.24 | 17.25 | 17.02 | 17.12 | 17.12 | -0.22 (-1.27%) | 285,400 |
12 Jul 2004 | USD | 17.27 | 17.4 | 17.01 | 17.34 | 17.34 | 0.0 (0.0%) | 134,700 |
9 Jul 2004 | USD | 17.4 | 17.4 | 17.2 | 17.34 | 17.34 | +0.04 (+0.23%) | 54,700 |
8 Jul 2004 | USD | 17.6 | 17.73 | 17.3 | 17.3 | 17.3 | -0.5 (-2.81%) | 131,600 |
7 Jul 2004 | USD | 17.03 | 17.85 | 17.03 | 17.8 | 17.8 | +0.7 (+4.09%) | 503,100 |
6 Jul 2004 | USD | 16.9 | 17.3 | 16.85 | 17.1 | 17.1 | +0.7 (+4.27%) | 579,400 |
5 Jul 2004 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 17 | 17.01 | 16.4 | 16.4 | 16.4 | -0.61 (-3.59%) | 1,838,600 |
1 Jul 2004 | USD | 17 | 17.13 | 17 | 17.01 | 17.01 | +0.01 (+0.06%) | 557,700 |
30 Jun 2004 | USD | 17 | 17.15 | 17 | 17 | 17 | -0.1 (-0.58%) | 1,043,600 |
29 Jun 2004 | USD | 17.2 | 17.22 | 17.05 | 17.1 | 17.1 | -0.2 (-1.16%) | 495,500 |
28 Jun 2004 | USD | 18.09 | 18.09 | 17.01 | 17.3 | 17.3 | -0.7 (-3.89%) | 1,175,400 |
25 Jun 2004 | USD | 18.22 | 18.39 | 17.7 | 18 | 18 | -0.22 (-1.21%) | 995,800 |
24 Jun 2004 | USD | 18.8 | 18.95 | 18.11 | 18.22 | 18.22 | 0.0 (0.0%) | 5,742,400 |