Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | USD | 16.1 | 16.25 | 15.8 | 15.86 | 15.86 | -0.31 (-1.92%) | 168,200 |
20 Jul 2004 | USD | 16.05 | 16.2 | 15.98 | 16.17 | 16.17 | +0.15 (+0.94%) | 215,800 |
19 Jul 2004 | USD | 15.98 | 16.15 | 15.8 | 16.02 | 16.02 | +0.08 (+0.50%) | 128,200 |
16 Jul 2004 | USD | 16.01 | 16.15 | 15.85 | 15.94 | 15.94 | +0.09 (+0.57%) | 130,300 |
15 Jul 2004 | USD | 15.74 | 16.01 | 15.69 | 15.85 | 15.85 | +0.12 (+0.76%) | 144,900 |
14 Jul 2004 | USD | 15.73 | 15.83 | 15.5 | 15.73 | 15.73 | -0.15 (-0.94%) | 139,600 |
13 Jul 2004 | USD | 16.1 | 16.18 | 15.82 | 15.88 | 15.88 | -0.3 (-1.85%) | 157,800 |
12 Jul 2004 | USD | 16.5 | 16.5 | 16.1 | 16.18 | 16.18 | -0.15 (-0.92%) | 107,100 |
9 Jul 2004 | USD | 16.49 | 16.53 | 16.28 | 16.33 | 16.33 | -0.16 (-0.97%) | 238,700 |
8 Jul 2004 | USD | 16.55 | 16.69 | 16.45 | 16.49 | 16.49 | +0.06 (+0.37%) | 157,700 |
7 Jul 2004 | USD | 16.6 | 16.63 | 16.35 | 16.43 | 16.43 | -0.28 (-1.68%) | 439,800 |
6 Jul 2004 | USD | 16.94 | 16.94 | 16.5 | 16.71 | 16.71 | -0.23 (-1.36%) | 91,700 |
5 Jul 2004 | USD | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 16.7 | 17.01 | 16.56 | 16.94 | 16.94 | +0.24 (+1.44%) | 298,500 |
1 Jul 2004 | USD | 16.42 | 16.79 | 16.42 | 16.7 | 16.7 | +0.1 (+0.60%) | 94,800 |
30 Jun 2004 | USD | 16.6 | 16.62 | 16.37 | 16.6 | 16.6 | +0.05 (+0.30%) | 206,600 |
29 Jun 2004 | USD | 16.65 | 16.75 | 16.45 | 16.55 | 16.55 | +0.05 (+0.30%) | 402,000 |
28 Jun 2004 | USD | 16.45 | 16.6 | 16.2 | 16.5 | 16.5 | -0.21 (-1.26%) | 148,500 |
25 Jun 2004 | USD | 16.6 | 16.95 | 16.6 | 16.71 | 16.71 | +0.02 (+0.12%) | 1,712,600 |
24 Jun 2004 | USD | 16.86 | 16.86 | 16.55 | 16.69 | 16.69 | -0.05 (-0.30%) | 414,600 |
23 Jun 2004 | USD | 16.8 | 16.99 | 16.65 | 16.74 | 16.74 | -0.06 (-0.36%) | 140,000 |
22 Jun 2004 | USD | 16.62 | 17 | 16.62 | 16.8 | 16.8 | +0.1 (+0.60%) | 118,500 |
21 Jun 2004 | USD | 16.8 | 16.98 | 16.65 | 16.7 | 16.7 | +0.05 (+0.30%) | 364,000 |
18 Jun 2004 | USD | 16.7 | 16.99 | 16.29 | 16.65 | 16.65 | -0.1 (-0.60%) | 126,800 |
17 Jun 2004 | USD | 16.75 | 16.88 | 16.52 | 16.75 | 16.75 | -0.15 (-0.89%) | 99,400 |
16 Jun 2004 | USD | 16.6 | 16.95 | 16.45 | 16.9 | 16.9 | +0.12 (+0.72%) | 84,800 |
15 Jun 2004 | USD | 16.25 | 16.78 | 16.23 | 16.78 | 16.78 | +0.72 (+4.48%) | 98,200 |
14 Jun 2004 | USD | 16.42 | 16.42 | 15.77 | 16.06 | 16.06 | -0.39 (-2.37%) | 434,200 |
11 Jun 2004 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 16.95 | 16.98 | 16.43 | 16.45 | 16.45 | -0.56 (-3.29%) | 125,900 |