Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | USD | 12.22 | 12.29 | 12.17 | 12.19 | 2.2164 | -0.13 (-1.06%) | 326,200 |
21 Jul 2004 | USD | 12.35 | 12.45 | 12.29 | 12.32 | 2.24 | -0.03 (-0.24%) | 263,500 |
20 Jul 2004 | USD | 12.15 | 12.35 | 12.1 | 12.35 | 2.2455 | +0.22 (+1.81%) | 329,800 |
19 Jul 2004 | USD | 12.15 | 12.2 | 12.09 | 12.13 | 2.2055 | +0.23 (+1.93%) | 308,900 |
16 Jul 2004 | USD | 11.9 | 12 | 11.78 | 11.9 | 2.1636 | +0.4 (+3.48%) | 294,000 |
15 Jul 2004 | USD | 11.71 | 11.77 | 11.5 | 11.5 | 2.0909 | -0.09 (-0.78%) | 235,100 |
14 Jul 2004 | USD | 11.9 | 11.9 | 11.4 | 11.59 | 2.1073 | -0.26 (-2.19%) | 267,500 |
13 Jul 2004 | USD | 11.8 | 11.92 | 11.65 | 11.85 | 2.1545 | 0.0 (0.0%) | 144,700 |
12 Jul 2004 | USD | 12 | 12 | 11.8 | 11.85 | 2.1545 | +0.05 (+0.42%) | 246,600 |
9 Jul 2004 | USD | 11.49 | 11.81 | 11.49 | 11.8 | 2.1455 | +0.55 (+4.89%) | 268,400 |
8 Jul 2004 | USD | 11.28 | 11.54 | 11.1 | 11.25 | 2.0455 | -0.05 (-0.44%) | 966,800 |
7 Jul 2004 | USD | 11.48 | 11.75 | 11.25 | 11.3 | 2.0545 | -0.18 (-1.57%) | 692,200 |
6 Jul 2004 | USD | 11.97 | 12 | 11.41 | 11.48 | 2.0873 | -0.42 (-3.53%) | 554,700 |
5 Jul 2004 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 2.1636 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 11.98 | 11.99 | 11.8 | 11.9 | 2.1636 | +0.01 (+0.08%) | 185,200 |
1 Jul 2004 | USD | 12.25 | 12.25 | 11.89 | 11.89 | 2.1618 | -0.21 (-1.74%) | 364,100 |
30 Jun 2004 | USD | 11.93 | 12.2 | 11.8 | 12.1 | 2.2 | +0.35 (+2.98%) | 295,000 |
29 Jun 2004 | USD | 12.17 | 12.19 | 11.7415 | 11.75 | 2.1364 | -0.2 (-1.67%) | 326,900 |
28 Jun 2004 | USD | 12.24 | 12.28 | 11.95 | 11.95 | 2.1727 | -0.05 (-0.42%) | 348,000 |
25 Jun 2004 | USD | 12.19 | 12.28 | 12 | 12 | 2.1818 | +0.07 (+0.59%) | 325,000 |
24 Jun 2004 | USD | 12 | 12.1 | 11.82 | 11.93 | 2.1691 | -0.04 (-0.33%) | 646,800 |
23 Jun 2004 | USD | 12.3 | 12.3 | 11.8 | 11.97 | 2.1764 | -0.2 (-1.64%) | 799,600 |
22 Jun 2004 | USD | 12.25 | 12.3 | 12.15 | 12.17 | 2.2127 | -0.14 (-1.14%) | 6,522,800 |
21 Jun 2004 | USD | 12.37 | 12.55 | 12.26 | 12.31 | 2.2382 | -0.19 (-1.52%) | 223,500 |
18 Jun 2004 | USD | 12.56 | 12.7 | 12.41 | 12.5 | 2.2727 | -0.2 (-1.57%) | 161,900 |
17 Jun 2004 | USD | 12.6 | 12.87 | 12.48 | 12.7 | 2.3091 | +0.22 (+1.76%) | 589,900 |
16 Jun 2004 | USD | 12.65 | 12.73 | 12.47 | 12.48 | 2.2691 | -0.07 (-0.56%) | 438,300 |
15 Jun 2004 | USD | 12.59 | 12.8 | 12.45 | 12.55 | 2.2818 | +0.09 (+0.72%) | 547,300 |
14 Jun 2004 | USD | 12.6 | 12.73 | 12.45 | 12.46 | 2.2655 | -0.67 (-5.10%) | 730,800 |
11 Jun 2004 | USD | 13.13 | 13.13 | 13.13 | 13.13 | 2.3873 | 0.0 (0.0%) | 0 |