Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | USD | 31.6 | 31.6 | 31 | 31.3 | 15.65 | -0.4 (-1.26%) | 8,100 |
21 Jul 2004 | USD | 31.9 | 32.12 | 31.55 | 31.7 | 15.85 | -0.43 (-1.34%) | 6,000 |
20 Jul 2004 | USD | 32.15 | 32.15 | 32.03 | 32.13 | 16.065 | +0.11 (+0.34%) | 2,500 |
19 Jul 2004 | USD | 31.5 | 32.02 | 31.3 | 32.02 | 16.01 | +0.27 (+0.85%) | 4,500 |
16 Jul 2004 | USD | 31.92 | 31.92 | 31.5 | 31.75 | 15.875 | -0.25 (-0.78%) | 7,400 |
15 Jul 2004 | USD | 32.9 | 32.9 | 32 | 32 | 16 | -1.03 (-3.12%) | 6,600 |
14 Jul 2004 | USD | 32.6 | 33.15 | 32 | 33.03 | 16.515 | +0.23 (+0.70%) | 12,300 |
13 Jul 2004 | USD | 32.6 | 32.8 | 32.44 | 32.8 | 16.4 | +0.35 (+1.08%) | 4,200 |
12 Jul 2004 | USD | 32.09 | 32.45 | 32.09 | 32.45 | 16.225 | +0.35 (+1.09%) | 2,900 |
9 Jul 2004 | USD | 31.3 | 32.59 | 31.3 | 32.1 | 16.05 | +1.1 (+3.55%) | 4,700 |
8 Jul 2004 | USD | 31.8 | 31.8 | 31 | 31 | 15.5 | -1 (-3.13%) | 4,300 |
7 Jul 2004 | USD | 33.41 | 33.41 | 32 | 32 | 16 | -1.66 (-4.93%) | 9,900 |
6 Jul 2004 | USD | 34.82 | 34.82 | 33.4 | 33.66 | 16.83 | -1.29 (-3.69%) | 4,700 |
5 Jul 2004 | USD | 34.95 | 34.95 | 34.95 | 34.95 | 17.475 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 34.63 | 34.98 | 34.63 | 34.95 | 17.475 | +0.47 (+1.36%) | 3,500 |
1 Jul 2004 | USD | 34.15 | 34.94 | 33.81 | 34.48 | 17.24 | +0.28 (+0.82%) | 9,600 |
30 Jun 2004 | USD | 33.48 | 34.48 | 33.48 | 34.2 | 17.1 | +0.72 (+2.15%) | 11,400 |
29 Jun 2004 | USD | 33 | 33.48 | 33 | 33.48 | 16.74 | +0.63 (+1.92%) | 7,200 |
28 Jun 2004 | USD | 33.45 | 33.48 | 32.84 | 32.85 | 16.425 | -0.45 (-1.35%) | 8,000 |
25 Jun 2004 | USD | 32.31 | 33.3 | 32.31 | 33.3 | 16.65 | +0.79 (+2.43%) | 32,900 |
24 Jun 2004 | USD | 32.75 | 32.9985 | 32.5 | 32.51 | 16.255 | -0.18 (-0.55%) | 7,800 |
23 Jun 2004 | USD | 31.67 | 32.74 | 31.65 | 32.69 | 16.345 | +1.02 (+3.22%) | 7,900 |
22 Jun 2004 | USD | 32.86 | 32.86 | 31.5 | 31.67 | 15.835 | -1.19 (-3.62%) | 7,700 |
21 Jun 2004 | USD | 32.94 | 33.04 | 32.77 | 32.86 | 16.43 | -0.14 (-0.42%) | 3,600 |
18 Jun 2004 | USD | 31.8 | 33 | 31.62 | 33 | 16.5 | +1.4 (+4.43%) | 26,400 |
17 Jun 2004 | USD | 30.8 | 31.6 | 30.8 | 31.6 | 15.8 | +0.58 (+1.87%) | 4,500 |
16 Jun 2004 | USD | 31.2 | 31.2 | 31.01 | 31.02 | 15.51 | -0.1 (-0.32%) | 3,400 |
15 Jun 2004 | USD | 31.99 | 32 | 31.1 | 31.12 | 15.56 | -0.88 (-2.75%) | 17,100 |
14 Jun 2004 | USD | 33.26 | 33.26 | 32 | 32 | 16 | -1.4 (-4.19%) | 23,200 |
11 Jun 2004 | USD | 33.4 | 33.4 | 33.4 | 33.4 | 16.7 | 0.0 (0.0%) | 0 |