Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2004 | USD | 10.1 | 10.5 | 10.1 | 10.47 | 6,980,000 | +0.35 (+3.46%) | 15,900 |
26 Jul 2004 | USD | 10.45 | 10.6 | 9.92 | 10.12 | 6,746,666.6667 | -0.37 (-3.53%) | 19,800 |
23 Jul 2004 | USD | 10.7 | 10.9 | 10.44 | 10.49 | 6,993,333.3333 | -0.86 (-7.58%) | 17,900 |
22 Jul 2004 | USD | 11.63 | 11.63 | 11.02 | 11.35 | 7,566,666.6667 | -0.38 (-3.24%) | 16,400 |
21 Jul 2004 | USD | 12.3 | 12.3 | 11.64 | 11.73 | 7,820,000 | -0.47 (-3.85%) | 13,900 |
20 Jul 2004 | USD | 11.9 | 12.2 | 11.9 | 12.2 | 8,133,333.3333 | +0.2 (+1.67%) | 7,900 |
19 Jul 2004 | USD | 12.2 | 12.2 | 11.84 | 12 | 8,000,000 | -0.15 (-1.23%) | 14,900 |
16 Jul 2004 | USD | 12.1 | 12.61 | 12.1 | 12.15 | 8,100,000 | +0.15 (+1.25%) | 34,000 |
15 Jul 2004 | USD | 11.65 | 12.08 | 11.65 | 12 | 8,000,000 | +0.45 (+3.90%) | 9,300 |
14 Jul 2004 | USD | 11.75 | 11.81 | 11.45 | 11.55 | 7,700,000 | -0.2 (-1.70%) | 3,300 |
13 Jul 2004 | USD | 11.69 | 11.77 | 11.51 | 11.75 | 7,833,333.3333 | +0.41 (+3.62%) | 62,800 |
12 Jul 2004 | USD | 11.4 | 11.46 | 11.27 | 11.34 | 7,560,000 | +0.01 (+0.09%) | 107,400 |
9 Jul 2004 | USD | 11.09 | 11.33 | 11.09 | 11.33 | 7,553,333.3333 | +0.31 (+2.81%) | 1,200 |
8 Jul 2004 | USD | 11.46 | 11.49 | 10.95 | 11.02 | 7,346,666.6667 | -0.54 (-4.67%) | 20,300 |
7 Jul 2004 | USD | 11.8 | 11.8 | 11.56 | 11.56 | 7,706,666.6667 | -0.24 (-2.03%) | 11,900 |
6 Jul 2004 | USD | 12.2 | 12.2 | 11.74 | 11.8 | 7,866,666.6667 | -0.39 (-3.20%) | 65,200 |
5 Jul 2004 | USD | 12.19 | 12.19 | 12.19 | 12.19 | 8,126,666.6667 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 11.7 | 12.25 | 11.63 | 12.19 | 8,126,666.6667 | +0.77 (+6.74%) | 27,600 |
1 Jul 2004 | USD | 11.21 | 11.57 | 11.15 | 11.42 | 7,613,333.3333 | +0.27 (+2.42%) | 93,700 |
30 Jun 2004 | USD | 10.6 | 11.15 | 10.6 | 11.15 | 7,433,333.3333 | +0.58 (+5.49%) | 12,200 |
29 Jun 2004 | USD | 10.4 | 10.61 | 10.4 | 10.57 | 7,046,666.6667 | +0.35 (+3.42%) | 21,400 |
28 Jun 2004 | USD | 10.66 | 10.66 | 10.2 | 10.22 | 6,813,333.3333 | -0.37 (-3.49%) | 11,400 |
25 Jun 2004 | USD | 10.6 | 10.7 | 10.46 | 10.59 | 7,060,000 | 0.0 (0.0%) | 16,100 |
24 Jun 2004 | USD | 10.9 | 10.99 | 10.55 | 10.59 | 7,060,000 | -0.26 (-2.40%) | 88,800 |
23 Jun 2004 | USD | 10.6 | 10.92 | 10.6 | 10.85 | 7,233,333.3333 | +0.25 (+2.36%) | 32,200 |
22 Jun 2004 | USD | 10.75 | 10.79 | 10.55 | 10.6 | 7,066,666.6667 | -0.16 (-1.49%) | 18,200 |
21 Jun 2004 | USD | 10.85 | 10.99 | 10.75 | 10.76 | 7,173,333.3333 | -0.01 (-0.09%) | 30,100 |
18 Jun 2004 | USD | 10.89 | 10.94 | 10.69 | 10.77 | 7,180,000 | -0.21 (-1.91%) | 12,300 |
17 Jun 2004 | USD | 11 | 11.07 | 10.95 | 10.98 | 7,320,000 | +0.07 (+0.64%) | 13,000 |
16 Jun 2004 | USD | 10.7 | 10.973 | 10.69 | 10.91 | 7,273,333.3333 | +0.21 (+1.96%) | 29,100 |