Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2004 | USD | 16.02 | 16.11 | 15.32 | 15.65 | 15.65 | -0.3 (-1.88%) | 83,000 |
30 Jun 2004 | USD | 15.9 | 16.1 | 15.84 | 15.95 | 15.95 | +0.1 (+0.63%) | 91,700 |
29 Jun 2004 | USD | 15.67 | 15.98 | 15.41 | 15.85 | 15.85 | +0.21 (+1.34%) | 87,800 |
28 Jun 2004 | USD | 15.65 | 15.84 | 15.44 | 15.64 | 15.64 | -0.06 (-0.38%) | 38,800 |
25 Jun 2004 | USD | 15.75 | 15.8 | 15.53 | 15.7 | 15.7 | -0.04 (-0.25%) | 82,100 |
24 Jun 2004 | USD | 15.82 | 15.96 | 15.7 | 15.74 | 15.74 | -0.16 (-1.01%) | 36,200 |
23 Jun 2004 | USD | 15.47 | 15.95 | 15.37 | 15.9 | 15.9 | +0.43 (+2.78%) | 48,500 |
22 Jun 2004 | USD | 15.41 | 15.59 | 15.18 | 15.47 | 15.47 | -0.04 (-0.26%) | 53,000 |
21 Jun 2004 | USD | 15.27 | 15.69 | 15.18 | 15.51 | 15.51 | +0.23 (+1.51%) | 39,300 |
18 Jun 2004 | USD | 14.03 | 15.38 | 14.03 | 15.28 | 15.28 | +1.25 (+8.91%) | 122,700 |
17 Jun 2004 | USD | 14.05 | 14.19 | 13.96 | 14.03 | 14.03 | +0.03 (+0.21%) | 69,900 |
16 Jun 2004 | USD | 14.1 | 14.23 | 13.96 | 14 | 14 | -0.07 (-0.50%) | 47,400 |
15 Jun 2004 | USD | 13.65 | 14.35 | 13.6 | 14.07 | 14.07 | +0.52 (+3.84%) | 42,100 |
14 Jun 2004 | USD | 14.01 | 14.17 | 13.54 | 13.55 | 13.55 | -0.56 (-3.97%) | 37,300 |
11 Jun 2004 | USD | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 13.92 | 14.26 | 13.87 | 14.11 | 14.11 | +0.2 (+1.44%) | 79,300 |
9 Jun 2004 | USD | 14.3 | 14.4 | 13.84 | 13.91 | 13.91 | -0.39 (-2.73%) | 58,800 |
8 Jun 2004 | USD | 14.33 | 14.37 | 14.2 | 14.3 | 14.3 | -0.08 (-0.56%) | 48,200 |
7 Jun 2004 | USD | 14.05 | 14.5 | 14.04 | 14.38 | 14.38 | +0.33 (+2.35%) | 45,600 |
4 Jun 2004 | USD | 14.15 | 14.27 | 13.95 | 14.05 | 14.05 | 0.0 (0.0%) | 39,000 |
3 Jun 2004 | USD | 14.55 | 14.55 | 14.05 | 14.05 | 14.05 | -0.53 (-3.64%) | 40,100 |
2 Jun 2004 | USD | 14.74 | 14.84 | 14.5 | 14.58 | 14.58 | -0.06 (-0.41%) | 40,100 |
1 Jun 2004 | USD | 14.46 | 14.98 | 14.41 | 14.64 | 14.64 | +0.13 (+0.90%) | 40,400 |
31 May 2004 | USD | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 14.57 | 14.7 | 14.49 | 14.51 | 14.51 | -0.09 (-0.62%) | 29,500 |
27 May 2004 | USD | 14.8 | 14.94 | 14.45 | 14.6 | 14.6 | -0.14 (-0.95%) | 41,700 |
26 May 2004 | USD | 15.08 | 15.15 | 14.46 | 14.74 | 14.74 | -0.37 (-2.45%) | 32,400 |
25 May 2004 | USD | 14.38 | 15.11 | 14.36 | 15.11 | 15.11 | +0.73 (+5.08%) | 44,000 |
24 May 2004 | USD | 13.95 | 14.38 | 13.95 | 14.38 | 14.38 | +0.43 (+3.08%) | 44,100 |
21 May 2004 | USD | 14.05 | 14.08 | 13.8 | 13.95 | 13.95 | -0.05 (-0.36%) | 47,000 |