Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2004 | USD | 15.82 | 15.87 | 14.64 | 15.24 | 15.24 | -0.58 (-3.67%) | 524,284 |
19 Jul 2004 | USD | 15.65 | 16 | 15.65 | 15.82 | 15.82 | -0.01 (-0.06%) | 123,628 |
16 Jul 2004 | USD | 16.12 | 16.13 | 15.63 | 15.83 | 15.83 | -0.31 (-1.92%) | 179,191 |
15 Jul 2004 | USD | 16.02 | 16.18 | 15.81 | 16.14 | 16.14 | +0.29 (+1.83%) | 145,941 |
14 Jul 2004 | USD | 15.81 | 16.31 | 15.77 | 15.85 | 15.85 | 0.0 (0.0%) | 177,393 |
13 Jul 2004 | USD | 15.921 | 16.21 | 15.84 | 15.85 | 15.85 | -0.08 (-0.50%) | 150,913 |
12 Jul 2004 | USD | 16.121 | 16.19 | 15.88 | 15.93 | 15.93 | -0.25 (-1.55%) | 189,967 |
9 Jul 2004 | USD | 16.27 | 16.69 | 16.14 | 16.18 | 16.18 | +0.13 (+0.81%) | 158,377 |
8 Jul 2004 | USD | 16.08 | 16.3 | 16.04 | 16.05 | 16.05 | -0.1 (-0.62%) | 306,885 |
7 Jul 2004 | USD | 15.92 | 16.31 | 15.89 | 16.15 | 16.15 | +0.29 (+1.83%) | 229,859 |
6 Jul 2004 | USD | 16.13 | 16.13 | 15.85 | 15.86 | 15.86 | -0.26 (-1.61%) | 203,025 |
5 Jul 2004 | USD | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 15.861 | 16.28 | 15.86 | 16.12 | 16.12 | +0.17 (+1.07%) | 122,076 |
1 Jul 2004 | USD | 15.671 | 16.19 | 15.63 | 15.95 | 15.95 | +0.15 (+0.95%) | 308,771 |
30 Jun 2004 | USD | 16.09 | 16.2 | 15.61 | 15.8 | 15.8 | -0.16 (-1.00%) | 276,005 |
29 Jun 2004 | USD | 16.2 | 16.4 | 15.73 | 15.96 | 15.96 | +0.04 (+0.25%) | 475,098 |
28 Jun 2004 | USD | 16.4 | 16.4 | 15.85 | 15.92 | 15.92 | -0.7 (-4.21%) | 284,692 |
25 Jun 2004 | USD | 16.04 | 16.635 | 15.84 | 16.62 | 16.62 | +0.66 (+4.14%) | 511,092 |
24 Jun 2004 | USD | 16.22 | 16.33 | 15.8 | 15.96 | 15.96 | -0.12 (-0.75%) | 265,379 |
23 Jun 2004 | USD | 15.63 | 16.13 | 15.63 | 16.08 | 16.08 | +0.37 (+2.36%) | 227,842 |
22 Jun 2004 | USD | 16.06 | 16.06 | 15.44 | 15.71 | 15.71 | -0.16 (-1.01%) | 149,399 |
21 Jun 2004 | USD | 15.56 | 15.94 | 15.56 | 15.87 | 15.87 | +0.1 (+0.63%) | 140,489 |
18 Jun 2004 | USD | 15.66 | 16.01 | 15.55 | 15.77 | 15.77 | +0.03 (+0.19%) | 252,330 |
17 Jun 2004 | USD | 15.86 | 15.95 | 15.55 | 15.74 | 15.74 | -0.11 (-0.69%) | 190,430 |
16 Jun 2004 | USD | 15.9 | 15.96 | 15.61 | 15.85 | 15.85 | +0.16 (+1.02%) | 200,712 |
15 Jun 2004 | USD | 15.87 | 15.95 | 15.52 | 15.69 | 15.69 | +0.1 (+0.64%) | 269,203 |
14 Jun 2004 | USD | 15.75 | 15.94 | 15.59 | 15.59 | 15.59 | -0.21 (-1.33%) | 337,277 |
11 Jun 2004 | USD | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 15.88 | 16.12 | 15.79 | 15.8 | 15.8 | -0.2 (-1.25%) | 315,808 |
9 Jun 2004 | USD | 16.35 | 16.46 | 15.97 | 16 | 16 | -0.25 (-1.54%) | 137,573 |