Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | USD | 18.55 | 18.9 | 18.17 | 18.88 | 18.88 | +0.48 (+2.61%) | 158,308 |
26 Jul 2004 | USD | 18.89 | 19.05 | 18.38 | 18.4 | 18.4 | -0.43 (-2.28%) | 314,363 |
23 Jul 2004 | USD | 19.48 | 19.52 | 18.81 | 18.83 | 18.83 | -0.5 (-2.59%) | 278,054 |
22 Jul 2004 | USD | 18.77 | 19.46 | 18.76 | 19.33 | 19.33 | +0.51 (+2.71%) | 289,412 |
21 Jul 2004 | USD | 19.7 | 19.8 | 18.8 | 18.82 | 18.82 | -0.83 (-4.22%) | 501,211 |
20 Jul 2004 | USD | 19.37 | 19.84 | 19.35 | 19.65 | 19.65 | -2.29 (-10.44%) | 2,742,611 |
19 Jul 2004 | USD | 22.09 | 22.21 | 21.59 | 21.94 | 21.94 | -0.11 (-0.50%) | 502,782 |
16 Jul 2004 | USD | 22.25 | 22.43 | 21.92 | 22.05 | 22.05 | -0.07 (-0.32%) | 147,823 |
15 Jul 2004 | USD | 21.99 | 22.4 | 21.8 | 22.12 | 22.12 | +0.21 (+0.96%) | 124,528 |
14 Jul 2004 | USD | 21.97 | 22.2 | 21.79 | 21.91 | 21.91 | -0.13 (-0.59%) | 194,737 |
13 Jul 2004 | USD | 21.355 | 22.25 | 21.27 | 22.04 | 22.04 | +0.79 (+3.72%) | 386,830 |
12 Jul 2004 | USD | 21.42 | 21.54 | 21.06 | 21.25 | 21.25 | -0.26 (-1.21%) | 85,070 |
9 Jul 2004 | USD | 21.24 | 21.61 | 21.15 | 21.51 | 21.51 | +0.28 (+1.32%) | 97,123 |
8 Jul 2004 | USD | 21.62 | 21.85 | 21.23 | 21.23 | 21.23 | -0.44 (-2.03%) | 99,986 |
7 Jul 2004 | USD | 21.91 | 22 | 21.67 | 21.67 | 21.67 | -0.23 (-1.05%) | 255,903 |
6 Jul 2004 | USD | 22.44 | 22.44 | 21.65 | 21.9 | 21.9 | -0.5 (-2.23%) | 172,969 |
5 Jul 2004 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 22.75 | 22.75 | 21.37 | 22.4 | 22.4 | -0.34 (-1.50%) | 313,102 |
1 Jul 2004 | USD | 23.01 | 23.0166 | 22.6 | 22.74 | 22.74 | -0.2 (-0.87%) | 221,132 |
30 Jun 2004 | USD | 22.78 | 23.13 | 22.78 | 22.94 | 22.94 | -0.06 (-0.26%) | 232,867 |
29 Jun 2004 | USD | 22.85 | 23.1 | 22.75 | 23 | 23 | +0.03 (+0.13%) | 248,281 |
28 Jun 2004 | USD | 23.11 | 23.47 | 22.88 | 22.97 | 22.97 | -0.53 (-2.26%) | 193,401 |
25 Jun 2004 | USD | 23.28 | 23.515 | 23.12 | 23.5 | 23.5 | +0.08 (+0.34%) | 228,154 |
24 Jun 2004 | USD | 23.2 | 23.55 | 23.15 | 23.42 | 23.42 | +0.23 (+0.99%) | 164,048 |
23 Jun 2004 | USD | 23.05 | 23.2 | 22.92 | 23.19 | 23.19 | +0.25 (+1.09%) | 321,374 |
22 Jun 2004 | USD | 22.7 | 23.05 | 22.47 | 22.94 | 22.94 | +0.33 (+1.46%) | 168,789 |
21 Jun 2004 | USD | 22.65 | 23 | 22.56 | 22.61 | 22.61 | -0.38 (-1.65%) | 94,763 |
18 Jun 2004 | USD | 22.89 | 23.2 | 22.64 | 22.99 | 22.99 | -0.16 (-0.69%) | 318,674 |
17 Jun 2004 | USD | 23.48 | 23.48 | 22.85 | 23.15 | 23.15 | -0.11 (-0.47%) | 96,652 |
16 Jun 2004 | USD | 23.15 | 23.56 | 22.91 | 23.26 | 23.26 | +0.34 (+1.48%) | 154,413 |