Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | USD | 13.8 | 14 | 13.52 | 13.9 | 13.9 | +0.02 (+0.14%) | 7,800 |
19 Jul 2004 | USD | 13.95 | 14.13 | 13.71 | 13.88 | 13.88 | -0.13 (-0.93%) | 3,200 |
16 Jul 2004 | USD | 14.23 | 14.37 | 14 | 14.01 | 14.01 | -0.27 (-1.89%) | 4,300 |
15 Jul 2004 | USD | 14.31 | 14.4 | 14.25 | 14.28 | 14.28 | -0.02 (-0.14%) | 4,500 |
14 Jul 2004 | USD | 14.5 | 14.51 | 14.2 | 14.3 | 14.3 | -0.2 (-1.38%) | 8,300 |
13 Jul 2004 | USD | 14.87 | 14.87 | 14.46 | 14.5 | 14.5 | -0.27 (-1.83%) | 11,800 |
12 Jul 2004 | USD | 15.15 | 15.15 | 14.69 | 14.77 | 14.77 | -0.37 (-2.44%) | 5,700 |
9 Jul 2004 | USD | 15.31 | 15.31 | 15.14 | 15.14 | 15.14 | -0.16 (-1.05%) | 600 |
8 Jul 2004 | USD | 15.46 | 15.46 | 15.3 | 15.3 | 15.3 | -0.25 (-1.61%) | 2,300 |
7 Jul 2004 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
6 Jul 2004 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | +0.09 (+0.58%) | 300 |
5 Jul 2004 | USD | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 15.46 | 15.55 | 15.46 | 15.46 | 15.46 | -0.1 (-0.64%) | 1,000 |
1 Jul 2004 | USD | 15.59 | 15.59 | 15.55 | 15.56 | 15.56 | -0.03 (-0.19%) | 3,200 |
30 Jun 2004 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.01 (-0.06%) | 100 |
29 Jun 2004 | USD | 15.59 | 15.6 | 15.59 | 15.6 | 15.6 | 0.0 (0.0%) | 1,100 |
28 Jun 2004 | USD | 15.67 | 15.67 | 15.59 | 15.6 | 15.6 | +0.03 (+0.19%) | 1,400 |
25 Jun 2004 | USD | 15.4115 | 15.57 | 15.4115 | 15.57 | 15.57 | +0.08 (+0.52%) | 1,700 |
24 Jun 2004 | USD | 15.48 | 15.49 | 15.48 | 15.49 | 15.49 | 0.0 (0.0%) | 1,000 |
23 Jun 2004 | USD | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | +0.11 (+0.72%) | 1,000 |
22 Jun 2004 | USD | 15.37 | 15.38 | 15.35 | 15.38 | 15.38 | -0.12 (-0.77%) | 2,800 |
21 Jun 2004 | USD | 15.5 | 15.55 | 15.4 | 15.5 | 15.5 | 0.0 (0.0%) | 3,100 |
18 Jun 2004 | USD | 15.4 | 15.5 | 15.3 | 15.5 | 15.5 | 0.0 (0.0%) | 3,100 |
17 Jun 2004 | USD | 16 | 16 | 15.5 | 15.5 | 15.5 | -0.63 (-3.91%) | 10,000 |
16 Jun 2004 | USD | 16.14 | 16.24 | 16.13 | 16.13 | 16.13 | +0.38 (+2.41%) | 11,000 |
15 Jun 2004 | USD | 15.8 | 15.8 | 15.6 | 15.75 | 15.75 | -0.17 (-1.07%) | 6,900 |
14 Jun 2004 | USD | 15.71 | 15.93 | 15.71 | 15.92 | 15.92 | +0.14 (+0.89%) | 3,100 |
11 Jun 2004 | USD | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 15.99 | 15.99 | 15.78 | 15.78 | 15.78 | -0.22 (-1.38%) | 2,600 |
9 Jun 2004 | USD | 15.99 | 16.03 | 15.7 | 16 | 16 | +0.11 (+0.69%) | 10,600 |