Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 23.35 | 23.61 | 23.33 | 23.61 | 23.61 | +0.26 (+1.11%) | 84,200 |
13 Jul 2004 | USD | 23.31 | 23.39 | 23.2 | 23.35 | 23.35 | +0.04 (+0.17%) | 113,800 |
12 Jul 2004 | USD | 23.39 | 23.44 | 23.28 | 23.31 | 23.31 | -0.04 (-0.17%) | 67,200 |
9 Jul 2004 | USD | 23.2 | 23.35 | 23.16 | 23.35 | 23.35 | +0.12 (+0.52%) | 66,400 |
8 Jul 2004 | USD | 23.08 | 23.29 | 23.02 | 23.23 | 23.23 | +0.14 (+0.61%) | 63,800 |
7 Jul 2004 | USD | 22.95 | 23.09 | 22.9 | 23.09 | 23.09 | +0.15 (+0.65%) | 66,800 |
6 Jul 2004 | USD | 22.8 | 22.97 | 22.7 | 22.94 | 22.94 | +0.26 (+1.15%) | 68,800 |
5 Jul 2004 | USD | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 22.49 | 22.7 | 22.36 | 22.68 | 22.68 | +0.44 (+1.98%) | 72,900 |
1 Jul 2004 | USD | 22.1 | 22.24 | 21.9 | 22.24 | 22.24 | +0.33 (+1.51%) | 82,600 |
30 Jun 2004 | USD | 21.71 | 21.91 | 21.65 | 21.91 | 21.91 | +0.2 (+0.92%) | 66,000 |
29 Jun 2004 | USD | 21.63 | 21.75 | 21.56 | 21.71 | 21.71 | -0.04 (-0.18%) | 46,200 |
28 Jun 2004 | USD | 21.75 | 21.76 | 21.62 | 21.75 | 21.75 | +0.12 (+0.55%) | 67,800 |
25 Jun 2004 | USD | 21.68 | 21.8 | 21.63 | 21.63 | 21.63 | -0.09 (-0.41%) | 65,100 |
24 Jun 2004 | USD | 21.78 | 21.85 | 21.67 | 21.72 | 21.72 | -0.18 (-0.82%) | 57,800 |
23 Jun 2004 | USD | 21.75 | 21.9 | 21.68 | 21.9 | 21.9 | +0.18 (+0.83%) | 58,900 |
22 Jun 2004 | USD | 21.78 | 21.83 | 21.68 | 21.72 | 21.72 | -0.1 (-0.46%) | 50,500 |
21 Jun 2004 | USD | 21.88 | 21.95 | 21.76 | 21.82 | 21.82 | +0.01 (+0.05%) | 38,600 |
18 Jun 2004 | USD | 21.95 | 22.04 | 21.81 | 21.81 | 21.81 | -0.17 (-0.77%) | 63,300 |
17 Jun 2004 | USD | 21.91 | 22.14 | 21.89 | 21.98 | 21.98 | -0.06 (-0.27%) | 56,100 |
16 Jun 2004 | USD | 22 | 22.05 | 21.82 | 22.04 | 22.04 | -0.01 (-0.05%) | 53,300 |
15 Jun 2004 | USD | 22.05 | 22.18 | 21.95 | 22.05 | 22.05 | +0.16 (+0.73%) | 59,200 |
14 Jun 2004 | USD | 22.2 | 22.27 | 21.8 | 21.89 | 21.89 | -0.39 (-1.75%) | 84,500 |
11 Jun 2004 | USD | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 22.45 | 22.59 | 22.25 | 22.28 | 22.28 | -0.42 (-1.85%) | 65,600 |
9 Jun 2004 | USD | 22.9 | 22.98 | 22.64 | 22.7 | 22.7 | -0.16 (-0.70%) | 56,400 |
8 Jun 2004 | USD | 22.6 | 22.95 | 22.6 | 22.86 | 22.86 | +0.12 (+0.53%) | 62,600 |
7 Jun 2004 | USD | 22.7 | 22.77 | 22.55 | 22.74 | 22.74 | +0.11 (+0.49%) | 62,400 |
4 Jun 2004 | USD | 22.6 | 22.67 | 22.45 | 22.63 | 22.63 | +0.18 (+0.80%) | 56,000 |
3 Jun 2004 | USD | 22.44 | 22.5 | 22.35 | 22.45 | 22.45 | -0.02 (-0.09%) | 47,300 |