Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 29.44 | 29.6 | 29.25 | 29.3 | 19.794 | +0.1 (+0.34%) | 2,409 |
13 Jul 2004 | USD | 29.2 | 29.2 | 29.2 | 29.2 | 19.7265 | 0.0 (0.0%) | 2,705 |
12 Jul 2004 | USD | 29.29 | 29.29 | 29.2 | 29.2 | 19.7265 | -0.19 (-0.65%) | 300 |
9 Jul 2004 | USD | 29.39 | 29.39 | 29.39 | 29.39 | 19.8548 | +0.19 (+0.65%) | 700 |
8 Jul 2004 | USD | 29.2 | 29.21 | 29.2 | 29.2 | 19.7265 | 0.0 (0.0%) | 700 |
7 Jul 2004 | USD | 29.24 | 29.63 | 29.2 | 29.2 | 19.7265 | -0.05 (-0.17%) | 4,426 |
6 Jul 2004 | USD | 29.43 | 29.43 | 29.25 | 29.25 | 19.7603 | -0.26 (-0.88%) | 3,136 |
5 Jul 2004 | USD | 29.51 | 29.51 | 29.51 | 29.51 | 19.9359 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 29.89 | 29.91 | 29.51 | 29.51 | 19.9359 | +0.11 (+0.37%) | 2,400 |
1 Jul 2004 | USD | 29.08 | 29.83 | 28 | 29.4 | 19.8616 | +0.2 (+0.68%) | 13,590 |
30 Jun 2004 | USD | 29.3 | 29.3 | 29.12 | 29.2 | 19.7265 | +0.15 (+0.52%) | 1,686 |
29 Jun 2004 | USD | 29.4 | 29.4 | 28.96 | 29.05 | 19.6251 | -0.35 (-1.19%) | 6,360 |
28 Jun 2004 | USD | 31.09 | 31.09 | 29.4 | 29.4 | 19.8616 | 0.0 (0.0%) | 11,949 |
25 Jun 2004 | USD | 29.08 | 29.83 | 28 | 29.4 | 19.8616 | -1.035 (-3.40%) | 261,932 |
24 Jun 2004 | USD | 30.1 | 31.1 | 30.1 | 30.435 | 20.5608 | +0.385 (+1.28%) | 3,662 |
23 Jun 2004 | USD | 30.5 | 30.53 | 30.05 | 30.05 | 20.3007 | -0.15 (-0.50%) | 5,695 |
22 Jun 2004 | USD | 30.2 | 30.51 | 30.2 | 30.2 | 20.402 | 0.0 (0.0%) | 5,185 |
21 Jun 2004 | USD | 30 | 30.34 | 30 | 30.2 | 20.402 | +0.2 (+0.67%) | 3,121 |
18 Jun 2004 | USD | 29.64 | 30.17 | 29.34 | 30 | 20.2669 | +0.73 (+2.49%) | 21,931 |
17 Jun 2004 | USD | 30.55 | 30.55 | 29.27 | 29.27 | 19.7738 | -0.26 (-0.88%) | 1,930 |
16 Jun 2004 | USD | 29.99 | 30.19 | 29.5 | 29.53 | 19.9494 | -0.02 (-0.07%) | 8,569 |
15 Jun 2004 | USD | 29.45 | 29.99 | 29.45 | 29.55 | 19.9629 | +0.04 (+0.14%) | 6,821 |
14 Jun 2004 | USD | 29.5 | 29.89 | 29.5 | 29.51 | 19.9359 | -0.69 (-2.28%) | 4,704 |
11 Jun 2004 | USD | 30.2 | 30.2 | 30.2 | 30.2 | 20.402 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 29.9 | 30.58 | 29.9 | 30.2 | 20.402 | +0.07 (+0.23%) | 7,965 |
9 Jun 2004 | USD | 31.5 | 31.55 | 29.9 | 30.13 | 20.3547 | -0.64 (-2.08%) | 4,800 |
8 Jun 2004 | USD | 30.56 | 30.86 | 30.56 | 30.77 | 20.7871 | -0.03 (-0.10%) | 3,903 |
7 Jun 2004 | USD | 30.16 | 30.82 | 29.75 | 30.8 | 20.8074 | +0.28 (+0.92%) | 4,599 |
4 Jun 2004 | USD | 29.63 | 30.68 | 29.63 | 30.52 | 20.6182 | +0.77 (+2.59%) | 2,183 |
3 Jun 2004 | USD | 29.92 | 30.79 | 29.64 | 29.75 | 20.098 | -0.25 (-0.83%) | 10,349 |