Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2004 | USD | 19.2 | 19.47 | 19.11 | 19.25 | 19.25 | +0.05 (+0.26%) | 11,125 |
9 Jul 2004 | USD | 18.6 | 19.5 | 18.6 | 19.2 | 19.2 | -0.05 (-0.26%) | 18,010 |
8 Jul 2004 | USD | 19.06 | 19.63 | 19.06 | 19.25 | 19.25 | +0.1 (+0.52%) | 3,193 |
7 Jul 2004 | USD | 19.15 | 19.49 | 19.01 | 19.15 | 19.15 | -0.09 (-0.47%) | 33,982 |
6 Jul 2004 | USD | 19.7 | 19.7 | 18.95 | 19.24 | 19.24 | -0.04 (-0.21%) | 21,615 |
5 Jul 2004 | USD | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 19.17 | 19.3 | 18.51 | 19.28 | 19.28 | +0.41 (+2.17%) | 14,513 |
1 Jul 2004 | USD | 18.77 | 19.25 | 18.76 | 18.87 | 18.87 | +0.08 (+0.43%) | 50,370 |
30 Jun 2004 | USD | 18.9 | 19.1 | 18.78 | 18.79 | 18.79 | -0.21 (-1.11%) | 30,841 |
29 Jun 2004 | USD | 18.975 | 19.05 | 18.84 | 19 | 19 | -0.25 (-1.30%) | 53,540 |
28 Jun 2004 | USD | 19 | 19.25 | 19 | 19.25 | 19.25 | +0.01 (+0.05%) | 26,191 |
25 Jun 2004 | USD | 18.24 | 19.25 | 18.05 | 19.24 | 19.24 | +0.8 (+4.34%) | 25,337 |
24 Jun 2004 | USD | 18.62 | 18.7 | 18.44 | 18.44 | 18.44 | -0.51 (-2.69%) | 7,835 |
23 Jun 2004 | USD | 19 | 19.25 | 18.86 | 18.95 | 18.95 | +0.01 (+0.05%) | 8,887 |
22 Jun 2004 | USD | 19.09 | 19.09 | 18.86 | 18.94 | 18.94 | -0.09 (-0.47%) | 6,715 |
21 Jun 2004 | USD | 19.15 | 19.15 | 18.85 | 19.03 | 19.03 | -0.02 (-0.10%) | 33,350 |
18 Jun 2004 | USD | 19.05 | 19.05 | 18.8 | 19.05 | 19.05 | +0.1 (+0.53%) | 23,189 |
17 Jun 2004 | USD | 19.15 | 19.15 | 18.12 | 18.95 | 18.95 | +0.17 (+0.91%) | 34,493 |
16 Jun 2004 | USD | 18.86 | 19.15 | 18.42 | 18.78 | 18.78 | -0.09 (-0.48%) | 14,088 |
15 Jun 2004 | USD | 19 | 19.01 | 18.86 | 18.87 | 18.87 | -0.13 (-0.68%) | 2,874 |
14 Jun 2004 | USD | 18.99 | 19.03 | 18.71 | 19 | 19 | -0.06 (-0.31%) | 50,536 |
11 Jun 2004 | USD | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 19.18 | 19.3 | 18.51 | 19.06 | 19.06 | +0.18 (+0.95%) | 8,550 |
9 Jun 2004 | USD | 18.69 | 19.35 | 18.69 | 18.88 | 18.88 | -0.12 (-0.63%) | 21,380 |
8 Jun 2004 | USD | 18.75 | 19 | 18.75 | 19 | 19 | +0.011 (+0.06%) | 17,114 |
7 Jun 2004 | USD | 19.26 | 19.279 | 18.98 | 18.989 | 18.989 | -0.231 (-1.20%) | 9,026 |
4 Jun 2004 | USD | 18.69 | 19.45 | 18.69 | 19.22 | 19.22 | +0.52 (+2.78%) | 22,915 |
3 Jun 2004 | USD | 18.01 | 18.7 | 18.01 | 18.7 | 18.7 | +0.01 (+0.05%) | 234,515 |
2 Jun 2004 | USD | 18.22 | 18.7 | 17.99 | 18.69 | 18.69 | +0.2 (+1.08%) | 20,448 |
1 Jun 2004 | USD | 17.99 | 18.57 | 17.33 | 18.49 | 18.49 | +0.57 (+3.18%) | 16,388 |