Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | USD | 21.55 | 21.7 | 20.99 | 21.39 | 171.12 | -0.31 (-1.43%) | 15,050 |
21 Jul 2004 | USD | 22.17 | 22.25 | 21.56 | 21.7 | 173.6 | -0.5 (-2.25%) | 13,688 |
20 Jul 2004 | USD | 22.21 | 22.27 | 22.12 | 22.2 | 177.6 | -0.12 (-0.54%) | 15,188 |
19 Jul 2004 | USD | 22.17 | 22.32 | 22.05 | 22.32 | 178.56 | +0.04 (+0.18%) | 27,100 |
16 Jul 2004 | USD | 22.5 | 22.53 | 22.13 | 22.28 | 178.24 | -0.22 (-0.98%) | 19,888 |
15 Jul 2004 | USD | 22.63 | 22.78 | 22.5 | 22.5 | 180 | -0.15 (-0.66%) | 42,788 |
14 Jul 2004 | USD | 22.45 | 22.66 | 22.4 | 22.65 | 181.2 | +0.15 (+0.67%) | 80,138 |
13 Jul 2004 | USD | 22.75 | 22.88 | 22.5 | 22.5 | 180 | -0.25 (-1.10%) | 40,438 |
12 Jul 2004 | USD | 22.68 | 22.92 | 22.59 | 22.75 | 182 | +0.09 (+0.40%) | 26,963 |
9 Jul 2004 | USD | 22.32 | 22.66 | 22.19 | 22.66 | 181.28 | +0.31 (+1.39%) | 28,163 |
8 Jul 2004 | USD | 22.3 | 22.49 | 22.2 | 22.35 | 178.8 | -0.05 (-0.22%) | 50,900 |
7 Jul 2004 | USD | 22.3 | 22.61 | 22.25 | 22.4 | 179.2 | +0.19 (+0.86%) | 59,013 |
6 Jul 2004 | USD | 21.95 | 22.8 | 21.95 | 22.21 | 177.68 | +0.2 (+0.91%) | 47,688 |
5 Jul 2004 | USD | 22.01 | 22.01 | 22.01 | 22.01 | 176.08 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 21.2 | 22.12 | 21.2 | 22.01 | 176.08 | +0.78 (+3.67%) | 100,250 |
1 Jul 2004 | USD | 20.48 | 21.45 | 20.07 | 21.23 | 169.84 | +0.63 (+3.06%) | 88,450 |
30 Jun 2004 | USD | 20.25 | 20.6 | 19.92 | 20.6 | 164.8 | +0.48 (+2.39%) | 264,488 |
29 Jun 2004 | USD | 20.15 | 20.15 | 20.1 | 20.12 | 160.96 | -0.03 (-0.15%) | 22,200 |
28 Jun 2004 | USD | 20 | 20.3 | 19.92 | 20.15 | 161.2 | +0.05 (+0.25%) | 1,600 |
25 Jun 2004 | USD | 19.99 | 20.1 | 19.99 | 20.1 | 160.8 | +0.05 (+0.25%) | 438 |
24 Jun 2004 | USD | 19.7 | 20.05 | 19.7 | 20.05 | 160.4 | +0.45 (+2.30%) | 25,788 |
23 Jun 2004 | USD | 19.45 | 19.6 | 19.4 | 19.6 | 156.8 | +0.1 (+0.51%) | 42,800 |
22 Jun 2004 | USD | 20.2 | 20.5 | 19.2 | 19.5 | 156 | 0.0 (0.0%) | 35,838 |