Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2004 | USD | 33.27 | 33.39 | 33.2 | 33.39 | 33.39 | +0.17 (+0.51%) | 4,000 |
21 Jul 2004 | USD | 33.36 | 33.36 | 33.13 | 33.22 | 33.22 | -0.41 (-1.22%) | 14,900 |
20 Jul 2004 | USD | 33.59 | 33.79 | 33.59 | 33.63 | 33.63 | -0.35 (-1.03%) | 3,100 |
19 Jul 2004 | USD | 33.89 | 33.99 | 33.71 | 33.98 | 33.98 | +0.08 (+0.24%) | 8,500 |
16 Jul 2004 | USD | 33.78 | 33.98 | 33.6227 | 33.9 | 33.9 | +0.36 (+1.07%) | 21,700 |
15 Jul 2004 | USD | 33.47 | 33.65 | 33.47 | 33.54 | 33.54 | -0.24 (-0.71%) | 11,800 |
14 Jul 2004 | USD | 33.82 | 33.87 | 33.58 | 33.78 | 33.78 | +0.24 (+0.72%) | 28,500 |
13 Jul 2004 | USD | 33.54 | 33.6989 | 33.4 | 33.54 | 33.54 | -0.28 (-0.83%) | 13,600 |
12 Jul 2004 | USD | 33.57 | 33.82 | 33.55 | 33.82 | 33.82 | +0.2 (+0.59%) | 4,700 |
9 Jul 2004 | USD | 33.72 | 33.9 | 33.62 | 33.62 | 33.62 | -0.2 (-0.59%) | 9,100 |
8 Jul 2004 | USD | 33.68 | 33.9 | 33.68 | 33.82 | 33.82 | +0.01 (+0.03%) | 15,800 |
7 Jul 2004 | USD | 33.5 | 33.82 | 33.5 | 33.81 | 33.81 | +0.46 (+1.38%) | 6,800 |
6 Jul 2004 | USD | 33.31 | 33.44 | 33.28 | 33.35 | 33.35 | -0.03 (-0.09%) | 6,900 |
5 Jul 2004 | USD | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 33.49 | 33.49 | 33.26 | 33.38 | 33.38 | +0.42 (+1.27%) | 12,300 |
1 Jul 2004 | USD | 33 | 33.1 | 32.77 | 32.96 | 32.96 | -0.26 (-0.78%) | 10,000 |
30 Jun 2004 | USD | 32.99 | 33.22 | 32.99 | 33.22 | 33.22 | +0.43 (+1.31%) | 20,300 |
29 Jun 2004 | USD | 32.85 | 32.97 | 32.74 | 32.79 | 32.79 | -0.12 (-0.36%) | 5,500 |
28 Jun 2004 | USD | 33 | 33.2 | 32.83 | 32.91 | 32.91 | +0.2 (+0.61%) | 14,200 |
25 Jun 2004 | USD | 32.85 | 32.85 | 32.61 | 32.71 | 32.71 | -0.37 (-1.12%) | 20,900 |
24 Jun 2004 | USD | 32.9 | 33.22 | 32.9 | 33.08 | 33.08 | +0.41 (+1.25%) | 36,400 |
23 Jun 2004 | USD | 32.57 | 32.75 | 32.5 | 32.67 | 32.67 | +0.01 (+0.03%) | 17,800 |
22 Jun 2004 | USD | 32.56 | 32.8 | 32.5 | 32.66 | 32.66 | -0.11 (-0.34%) | 8,500 |
21 Jun 2004 | USD | 32.72 | 32.83 | 32.72 | 32.77 | 32.77 | +0.15 (+0.46%) | 8,200 |
18 Jun 2004 | USD | 32.33 | 32.92 | 32.33 | 32.62 | 32.62 | +0.33 (+1.02%) | 9,600 |
17 Jun 2004 | USD | 31.88 | 32.3 | 31.88 | 32.29 | 32.29 | +0.33 (+1.03%) | 7,800 |
16 Jun 2004 | USD | 32.01 | 32.01 | 31.86 | 31.96 | 31.96 | -0.3 (-0.93%) | 4,900 |
15 Jun 2004 | USD | 31.71 | 32.29 | 31.71 | 32.26 | 32.26 | +0.81 (+2.58%) | 6,000 |
14 Jun 2004 | USD | 31.36 | 31.61 | 31.3 | 31.45 | 31.45 | -0.12 (-0.38%) | 5,900 |
11 Jun 2004 | USD | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.0 (0.0%) | 0 |