Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2004 | USD | 21.45 | 21.7 | 21.28 | 21.39 | 3.565 | -0.46 (-2.11%) | 50,300 |
2 Aug 2004 | USD | 21.7 | 21.94 | 21.61 | 21.85 | 3.6417 | -0.02 (-0.09%) | 51,400 |
30 Jul 2004 | USD | 21.85 | 21.9 | 21.75 | 21.87 | 3.645 | +0.02 (+0.09%) | 33,900 |
29 Jul 2004 | USD | 21.75 | 21.87 | 21.68 | 21.85 | 3.6417 | +0.1 (+0.46%) | 42,000 |
28 Jul 2004 | USD | 21.98 | 21.98 | 21.52 | 21.75 | 3.625 | -0.19 (-0.87%) | 42,800 |
27 Jul 2004 | USD | 21.6 | 21.99 | 21.51 | 21.94 | 3.6567 | +0.23 (+1.06%) | 76,400 |
26 Jul 2004 | USD | 21.81 | 21.82 | 21.59 | 21.71 | 3.6183 | -0.1 (-0.46%) | 77,100 |
23 Jul 2004 | USD | 21.95 | 22.06 | 21.758 | 21.81 | 3.635 | -0.34 (-1.53%) | 87,200 |
22 Jul 2004 | USD | 22.04 | 22.25 | 21.85 | 22.15 | 3.6917 | +0.11 (+0.50%) | 152,000 |
21 Jul 2004 | USD | 22.4 | 22.46 | 21.92 | 22.04 | 3.6733 | -0.26 (-1.17%) | 82,600 |
20 Jul 2004 | USD | 22.05 | 22.31 | 22.03 | 22.3 | 3.7167 | +0.19 (+0.86%) | 112,400 |
19 Jul 2004 | USD | 22.25 | 22.3 | 22 | 22.11 | 3.685 | +0.27 (+1.24%) | 163,100 |
16 Jul 2004 | USD | 21.8 | 21.98 | 21.8 | 21.84 | 3.64 | +0.17 (+0.78%) | 70,900 |
15 Jul 2004 | USD | 21.9 | 21.9 | 21.66 | 21.67 | 3.6117 | -0.57 (-2.56%) | 110,400 |
14 Jul 2004 | USD | 21 | 22.27 | 21 | 22.24 | 3.7067 | -0.23 (-1.02%) | 296,700 |
13 Jul 2004 | USD | 22.59 | 22.59 | 22.35 | 22.47 | 3.745 | -0.35 (-1.53%) | 221,900 |
12 Jul 2004 | USD | 22.97 | 23.01 | 22.71 | 22.82 | 3.8033 | -0.52 (-2.23%) | 253,200 |
9 Jul 2004 | USD | 23.27 | 23.35 | 23.15 | 23.34 | 3.89 | +0.08 (+0.34%) | 171,400 |
8 Jul 2004 | USD | 23.3 | 23.32 | 23.09 | 23.26 | 3.8767 | -0.17 (-0.73%) | 137,900 |
7 Jul 2004 | USD | 23.4 | 23.58 | 23.26 | 23.43 | 3.905 | +0.41 (+1.78%) | 108,000 |
6 Jul 2004 | USD | 23.05 | 23.18 | 22.98 | 23.02 | 3.8367 | -0.23 (-0.99%) | 90,000 |
5 Jul 2004 | USD | 23.25 | 23.25 | 23.25 | 23.25 | 3.875 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 23.35 | 23.35 | 23.15 | 23.25 | 3.875 | -0.15 (-0.64%) | 44,600 |
1 Jul 2004 | USD | 23.65 | 23.65 | 23.11 | 23.4 | 3.9 | -0.29 (-1.22%) | 110,900 |
30 Jun 2004 | USD | 23.39 | 23.98 | 23.39 | 23.69 | 3.9483 | +0.13 (+0.55%) | 95,600 |
29 Jun 2004 | USD | 23.36 | 23.67 | 23.3 | 23.56 | 3.9267 | +0.2 (+0.86%) | 104,400 |
28 Jun 2004 | USD | 23.4 | 23.5 | 23.3 | 23.36 | 3.8933 | +0.43 (+1.88%) | 239,000 |
25 Jun 2004 | USD | 22.95 | 23.22 | 22.85 | 22.93 | 3.8217 | +0.06 (+0.26%) | 64,500 |
24 Jun 2004 | USD | 22.8 | 22.92 | 22.68 | 22.87 | 3.8117 | +0.03 (+0.13%) | 162,000 |
23 Jun 2004 | USD | 22.5 | 22.85 | 22.5 | 22.84 | 3.8067 | +0.84 (+3.82%) | 402,700 |