Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2004 | USD | 21.85 | 22 | 21.77 | 21.95 | 21.95 | +0.1 (+0.46%) | 22,700 |
6 Jul 2004 | USD | 21.86 | 21.86 | 21.7 | 21.85 | 21.85 | -0.05 (-0.23%) | 9,500 |
5 Jul 2004 | USD | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 22.02 | 22.02 | 21.62 | 21.9 | 21.9 | +0.05 (+0.23%) | 35,200 |
1 Jul 2004 | USD | 21.88 | 22.08 | 21.65 | 21.85 | 21.85 | +0.05 (+0.23%) | 19,600 |
30 Jun 2004 | USD | 21.94 | 21.94 | 21.46 | 21.8 | 21.8 | +0.1 (+0.46%) | 27,700 |
29 Jun 2004 | USD | 21.6 | 21.8 | 21.45 | 21.7 | 21.7 | +0.35 (+1.64%) | 14,700 |
28 Jun 2004 | USD | 21.94 | 21.98 | 21.35 | 21.35 | 21.35 | -0.55 (-2.51%) | 19,500 |
25 Jun 2004 | USD | 21.65 | 21.9 | 21.6 | 21.9 | 21.9 | +0.4 (+1.86%) | 15,800 |
24 Jun 2004 | USD | 21.6 | 21.64 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 5,600 |
23 Jun 2004 | USD | 21.6 | 21.62 | 21.5 | 21.5 | 21.5 | -0.2 (-0.92%) | 32,000 |
22 Jun 2004 | USD | 21.84 | 21.84 | 21.4 | 21.7 | 21.7 | -0.18 (-0.82%) | 32,800 |
21 Jun 2004 | USD | 21.9 | 21.9 | 21.55 | 21.88 | 21.88 | -0.07 (-0.32%) | 14,400 |
18 Jun 2004 | USD | 21.8 | 21.99 | 21.75 | 21.95 | 21.95 | +0.13 (+0.60%) | 19,300 |
17 Jun 2004 | USD | 21.77 | 22 | 21.7 | 21.82 | 21.82 | 0.0 (0.0%) | 16,300 |
16 Jun 2004 | USD | 22 | 22.04 | 21.7 | 21.82 | 21.82 | -0.12 (-0.55%) | 12,300 |
15 Jun 2004 | USD | 22 | 22.05 | 21.82 | 21.94 | 21.94 | +0.19 (+0.87%) | 22,200 |
14 Jun 2004 | USD | 21.88 | 22 | 21.55 | 21.75 | 21.75 | -0.23 (-1.05%) | 25,600 |
11 Jun 2004 | USD | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 22 | 22.2 | 21.88 | 21.98 | 21.98 | -0.02 (-0.09%) | 13,000 |
9 Jun 2004 | USD | 22.05 | 22.15 | 21.93 | 22 | 22 | -0.07 (-0.32%) | 72,600 |
8 Jun 2004 | USD | 22.15 | 22.15 | 21.97 | 22.07 | 22.07 | +0.07 (+0.32%) | 48,400 |
7 Jun 2004 | USD | 22.05 | 22.14 | 21.95 | 22 | 22 | -0.15 (-0.68%) | 31,000 |
4 Jun 2004 | USD | 22.2 | 22.27 | 22.1 | 22.15 | 22.15 | +0.07 (+0.32%) | 17,700 |
3 Jun 2004 | USD | 22.15 | 22.15 | 22.04 | 22.08 | 22.08 | -0.03 (-0.14%) | 3,500 |
2 Jun 2004 | USD | 22.35 | 22.42 | 22.1 | 22.11 | 22.11 | -0.09 (-0.41%) | 9,100 |
1 Jun 2004 | USD | 22.35 | 22.4 | 22.2 | 22.2 | 22.2 | -0.2 (-0.89%) | 35,700 |
31 May 2004 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 22.1 | 22.4 | 22.1 | 22.4 | 22.4 | +0.3 (+1.36%) | 18,100 |
27 May 2004 | USD | 22.1 | 22.25 | 22 | 22.1 | 22.1 | -0.15 (-0.67%) | 11,200 |