Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | USD | 22.35 | 22.35 | 21.95 | 22.1 | 22.1 | -0.03 (-0.14%) | 284,800 |
23 Jul 2004 | USD | 22.37 | 22.37 | 22.05 | 22.13 | 22.13 | -0.47 (-2.08%) | 287,900 |
22 Jul 2004 | USD | 22.54 | 22.69 | 22.36 | 22.6 | 22.6 | -0.02 (-0.09%) | 272,000 |
21 Jul 2004 | USD | 22.95 | 23.05 | 22.57 | 22.62 | 22.62 | -0.04 (-0.18%) | 215,900 |
20 Jul 2004 | USD | 22.57 | 22.72 | 22.41 | 22.66 | 22.66 | -0.08 (-0.35%) | 212,300 |
19 Jul 2004 | USD | 22.57 | 22.92 | 22.51 | 22.74 | 22.74 | -0.12 (-0.52%) | 271,100 |
16 Jul 2004 | USD | 23.12 | 23.13 | 22.8 | 22.86 | 22.86 | +0.21 (+0.93%) | 1,393,700 |
15 Jul 2004 | USD | 22.96 | 22.96 | 22.64 | 22.65 | 22.65 | -0.29 (-1.26%) | 1,184,800 |
14 Jul 2004 | USD | 22.82 | 23.13 | 22.8 | 22.94 | 22.94 | -0.19 (-0.82%) | 285,300 |
13 Jul 2004 | USD | 23.17 | 23.19 | 23.01 | 23.13 | 23.13 | -0.23 (-0.98%) | 191,500 |
12 Jul 2004 | USD | 23.33 | 23.4 | 23.17 | 23.36 | 23.36 | -0.14 (-0.60%) | 173,100 |
9 Jul 2004 | USD | 23.46 | 23.54 | 23.35 | 23.5 | 23.5 | +0.27 (+1.16%) | 384,100 |
8 Jul 2004 | USD | 23.31 | 23.42 | 23.17 | 23.23 | 23.23 | 0.0 (0.0%) | 290,000 |
7 Jul 2004 | USD | 23.19 | 23.34 | 23.05 | 23.23 | 23.23 | +0.07 (+0.30%) | 470,500 |
6 Jul 2004 | USD | 23.16 | 23.19 | 22.97 | 23.16 | 23.16 | -0.44 (-1.86%) | 634,200 |
5 Jul 2004 | USD | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 23.45 | 23.7 | 23.39 | 23.6 | 23.6 | +0.08 (+0.34%) | 339,100 |
1 Jul 2004 | USD | 23.73 | 23.77 | 23.36 | 23.52 | 23.52 | -0.18 (-0.76%) | 424,200 |
30 Jun 2004 | USD | 23.83 | 23.88 | 23.5 | 23.7 | 23.7 | +0.05 (+0.21%) | 336,300 |
29 Jun 2004 | USD | 23.47 | 23.77 | 23.47 | 23.65 | 23.65 | +0.02 (+0.08%) | 375,900 |
28 Jun 2004 | USD | 23.7 | 23.96 | 23.53 | 23.63 | 23.63 | +0.33 (+1.42%) | 471,400 |
25 Jun 2004 | USD | 23.28 | 23.49 | 23.22 | 23.3 | 23.3 | -0.04 (-0.17%) | 181,300 |
24 Jun 2004 | USD | 23.41 | 23.56 | 23.31 | 23.34 | 23.34 | +0.12 (+0.52%) | 255,600 |
23 Jun 2004 | USD | 23.02 | 23.29 | 22.83 | 23.22 | 23.22 | +0.07 (+0.30%) | 265,100 |
22 Jun 2004 | USD | 22.97 | 23.19 | 22.8 | 23.15 | 23.15 | -0.02 (-0.09%) | 316,100 |
21 Jun 2004 | USD | 23.29 | 23.36 | 23.07 | 23.17 | 23.17 | +0.02 (+0.09%) | 308,100 |
18 Jun 2004 | USD | 23 | 23.45 | 22.96 | 23.15 | 23.15 | +0.23 (+1.00%) | 228,300 |
17 Jun 2004 | USD | 22.82 | 23.04 | 22.68 | 22.92 | 22.92 | +0.11 (+0.48%) | 280,300 |
16 Jun 2004 | USD | 22.9 | 22.9 | 22.7 | 22.81 | 22.81 | 0.0 (0.0%) | 241,900 |
15 Jun 2004 | USD | 22.79 | 23.08 | 22.7 | 22.81 | 22.81 | +0.31 (+1.38%) | 355,000 |