Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | USD | 12.9 | 13.15 | 12.67 | 13.12 | 3.28 | +0.22 (+1.71%) | 568,800 |
26 Jul 2004 | USD | 13.35 | 13.45 | 12.67 | 12.9 | 3.225 | -0.42 (-3.15%) | 550,600 |
23 Jul 2004 | USD | 13.5 | 13.71 | 13.16 | 13.32 | 3.33 | -0.18 (-1.33%) | 398,800 |
22 Jul 2004 | USD | 13.97 | 14.05 | 13.42 | 13.5 | 3.375 | -0.46 (-3.30%) | 749,800 |
21 Jul 2004 | USD | 14.4 | 14.45 | 13.85 | 13.96 | 3.49 | -0.34 (-2.38%) | 238,000 |
20 Jul 2004 | USD | 13.75 | 14.32 | 13.64 | 14.3 | 3.575 | +0.45 (+3.25%) | 235,600 |
19 Jul 2004 | USD | 14 | 14.27 | 13.67 | 13.85 | 3.4625 | -0.09 (-0.65%) | 344,200 |
16 Jul 2004 | USD | 14.2 | 14.49 | 13.89 | 13.94 | 3.485 | -0.29 (-2.04%) | 276,800 |
15 Jul 2004 | USD | 14 | 14.34 | 13.97 | 14.23 | 3.5575 | +0.48 (+3.49%) | 525,400 |
14 Jul 2004 | USD | 14.35 | 14.48 | 13.75 | 13.75 | 3.4375 | -0.62 (-4.31%) | 592,000 |
13 Jul 2004 | USD | 14.5 | 14.61 | 14.3 | 14.37 | 3.5925 | -0.08 (-0.55%) | 174,600 |
12 Jul 2004 | USD | 14.53 | 14.58 | 14.25 | 14.45 | 3.6125 | -0.04 (-0.28%) | 371,200 |
9 Jul 2004 | USD | 15 | 15.01 | 14.37 | 14.49 | 3.6225 | -0.43 (-2.88%) | 292,600 |
8 Jul 2004 | USD | 14.97 | 15.33 | 14.5 | 14.92 | 3.73 | +0.01 (+0.07%) | 571,800 |
7 Jul 2004 | USD | 15.24 | 15.48 | 14.83 | 14.91 | 3.7275 | -0.32 (-2.10%) | 381,800 |
6 Jul 2004 | USD | 16.13 | 16.16 | 15.2 | 15.23 | 3.8075 | -1.15 (-7.02%) | 764,800 |
5 Jul 2004 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 4.095 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 16.07 | 16.59 | 15.5 | 16.38 | 4.095 | +0.36 (+2.25%) | 565,600 |
1 Jul 2004 | USD | 16.5 | 16.5 | 16.02 | 16.02 | 4.005 | -0.58 (-3.49%) | 160,800 |
30 Jun 2004 | USD | 16.2 | 16.7 | 16.2 | 16.6 | 4.15 | +0.52 (+3.23%) | 354,800 |
29 Jun 2004 | USD | 16.4 | 16.45 | 16.06 | 16.08 | 4.02 | -0.44 (-2.66%) | 281,200 |
28 Jun 2004 | USD | 16.37 | 16.87 | 16.37 | 16.52 | 4.13 | +0.17 (+1.04%) | 406,400 |
25 Jun 2004 | USD | 16.36 | 16.8 | 16.28 | 16.35 | 4.0875 | +0.14 (+0.86%) | 562,400 |
24 Jun 2004 | USD | 16.7 | 17.045 | 16.18 | 16.21 | 4.0525 | -0.59 (-3.51%) | 571,600 |
23 Jun 2004 | USD | 15.82 | 16.8 | 15.6 | 16.8 | 4.2 | +0.99 (+6.26%) | 722,400 |
22 Jun 2004 | USD | 15.34 | 15.81 | 15.18 | 15.81 | 3.9525 | +0.24 (+1.54%) | 370,200 |
21 Jun 2004 | USD | 16.1 | 16.1 | 15.55 | 15.57 | 3.8925 | -0.51 (-3.17%) | 396,200 |
18 Jun 2004 | USD | 16.03 | 16.39 | 15.83 | 16.08 | 4.02 | +0.06 (+0.37%) | 295,600 |
17 Jun 2004 | USD | 16.17 | 16.38 | 15.87 | 16.02 | 4.005 | -0.25 (-1.54%) | 166,600 |
16 Jun 2004 | USD | 16.2 | 16.37 | 15.81 | 16.27 | 4.0675 | +0.09 (+0.56%) | 192,600 |