Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 14.45 | 14.54 | 14.38 | 14.48 | 14.48 | 0.0 (0.0%) | 103,400 |
13 Jul 2004 | USD | 14.51 | 14.53 | 14.43 | 14.48 | 14.48 | +0.03 (+0.21%) | 114,300 |
12 Jul 2004 | USD | 14.43 | 14.49 | 14.39 | 14.45 | 14.45 | +0.02 (+0.14%) | 111,900 |
9 Jul 2004 | USD | 14.45 | 14.49 | 14.38 | 14.43 | 14.43 | 0.0 (0.0%) | 151,300 |
8 Jul 2004 | USD | 14.4 | 14.45 | 14.34 | 14.43 | 14.43 | +0.07 (+0.49%) | 138,100 |
7 Jul 2004 | USD | 14.35 | 14.48 | 14.35 | 14.36 | 14.36 | +0.05 (+0.35%) | 98,800 |
6 Jul 2004 | USD | 14.4 | 14.44 | 14.29 | 14.31 | 14.31 | -0.09 (-0.63%) | 99,200 |
5 Jul 2004 | USD | 14.4 | 14.4 | 14.4 | 14.4 | 14.4 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 14.21 | 14.5 | 14.12 | 14.4 | 14.4 | +0.26 (+1.84%) | 277,100 |
1 Jul 2004 | USD | 14.08 | 14.17 | 13.97 | 14.14 | 14.14 | +0.09 (+0.64%) | 106,000 |
30 Jun 2004 | USD | 13.9 | 14.05 | 13.86 | 14.05 | 14.05 | +0.16 (+1.15%) | 134,000 |
29 Jun 2004 | USD | 13.99 | 14.03 | 13.81 | 13.89 | 13.89 | -0.09 (-0.64%) | 128,200 |
28 Jun 2004 | USD | 13.9 | 13.99 | 13.85 | 13.98 | 13.98 | +0.08 (+0.58%) | 118,600 |
25 Jun 2004 | USD | 13.88 | 13.9 | 13.82 | 13.9 | 13.9 | +0.14 (+1.02%) | 81,300 |
24 Jun 2004 | USD | 13.87 | 13.9 | 13.74 | 13.76 | 13.76 | -0.11 (-0.79%) | 164,300 |
23 Jun 2004 | USD | 13.94 | 13.94 | 13.8 | 13.87 | 13.87 | 0.0 (0.0%) | 124,900 |
22 Jun 2004 | USD | 13.88 | 13.91 | 13.81 | 13.87 | 13.87 | +0.02 (+0.14%) | 125,900 |
21 Jun 2004 | USD | 13.97 | 13.97 | 13.81 | 13.85 | 13.85 | -0.1 (-0.72%) | 129,700 |
18 Jun 2004 | USD | 13.91 | 14 | 13.9 | 13.95 | 13.95 | -0.02 (-0.14%) | 115,300 |
17 Jun 2004 | USD | 14.11 | 14.14 | 13.91 | 13.97 | 13.97 | -0.14 (-0.99%) | 94,800 |
16 Jun 2004 | USD | 14.13 | 14.22 | 14.03 | 14.11 | 14.11 | -0.06 (-0.42%) | 100,400 |
15 Jun 2004 | USD | 14.25 | 14.27 | 14.13 | 14.17 | 14.17 | +0.06 (+0.43%) | 111,000 |
14 Jun 2004 | USD | 14.22 | 14.28 | 14.09 | 14.11 | 14.11 | -0.13 (-0.91%) | 116,400 |
11 Jun 2004 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 14.29 | 14.29 | 14.15 | 14.24 | 14.24 | +0.01 (+0.07%) | 99,900 |
9 Jun 2004 | USD | 14.2 | 14.28 | 14.02 | 14.23 | 14.23 | +0.01 (+0.07%) | 116,100 |
8 Jun 2004 | USD | 14.2 | 14.3 | 14.15 | 14.22 | 14.22 | -0.08 (-0.56%) | 121,200 |
7 Jun 2004 | USD | 14.36 | 14.39 | 14.22 | 14.3 | 14.3 | +0.04 (+0.28%) | 123,500 |
4 Jun 2004 | USD | 14.29 | 14.4 | 14.17 | 14.26 | 14.26 | -0.03 (-0.21%) | 131,600 |
3 Jun 2004 | USD | 14.42 | 14.42 | 14.2 | 14.29 | 14.29 | -0.13 (-0.90%) | 172,200 |