Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | USD | 13.19 | 13.19 | 13.01 | 13.03 | 13.03 | -0.12 (-0.91%) | 49,000 |
20 Jul 2004 | USD | 13.07 | 13.24 | 13.07 | 13.15 | 13.15 | +0.15 (+1.15%) | 39,000 |
19 Jul 2004 | USD | 13.1 | 13.1 | 12.96 | 13 | 13 | -0.19 (-1.44%) | 35,300 |
16 Jul 2004 | USD | 13.19 | 13.2701 | 13.14 | 13.19 | 13.19 | +0.1 (+0.76%) | 56,200 |
15 Jul 2004 | USD | 13.19 | 13.19 | 12.9 | 13.09 | 13.09 | -0.1 (-0.76%) | 41,200 |
14 Jul 2004 | USD | 13.17 | 13.28 | 13.11 | 13.19 | 13.19 | -0.03 (-0.23%) | 45,200 |
13 Jul 2004 | USD | 13.18 | 13.25 | 13.08 | 13.22 | 13.22 | -0.12 (-0.90%) | 39,400 |
12 Jul 2004 | USD | 13.42 | 13.42 | 13.26 | 13.34 | 13.34 | -0.05 (-0.37%) | 77,200 |
9 Jul 2004 | USD | 13.4 | 13.48 | 13.3 | 13.39 | 13.39 | -0.14 (-1.03%) | 59,800 |
8 Jul 2004 | USD | 13.5 | 13.68 | 13.5 | 13.53 | 13.53 | +0.09 (+0.67%) | 229,700 |
7 Jul 2004 | USD | 13.4 | 13.53 | 13.37 | 13.44 | 13.44 | -0.02 (-0.15%) | 28,300 |
6 Jul 2004 | USD | 13.34 | 13.53 | 13.26 | 13.46 | 13.46 | +0.1 (+0.75%) | 105,000 |
5 Jul 2004 | USD | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 13.38 | 13.39 | 13.26 | 13.36 | 13.36 | -0.15 (-1.11%) | 52,400 |
1 Jul 2004 | USD | 13.5 | 13.58 | 13.36 | 13.51 | 13.51 | -0.07 (-0.52%) | 42,200 |
30 Jun 2004 | USD | 13.55 | 13.6 | 13.5 | 13.58 | 13.58 | +0.07 (+0.52%) | 61,800 |
29 Jun 2004 | USD | 13.38 | 13.59 | 13.32 | 13.51 | 13.51 | +0.03 (+0.22%) | 64,600 |
28 Jun 2004 | USD | 13.59 | 13.59 | 13.42 | 13.48 | 13.48 | +0.14 (+1.05%) | 56,200 |
25 Jun 2004 | USD | 13.3 | 13.44 | 13.23 | 13.34 | 13.34 | -0.06 (-0.45%) | 190,400 |
24 Jun 2004 | USD | 13.49 | 13.59 | 13.4 | 13.4 | 13.4 | -0.1 (-0.74%) | 123,700 |
23 Jun 2004 | USD | 13.45 | 13.5 | 13.3 | 13.5 | 13.5 | +0.15 (+1.12%) | 52,100 |
22 Jun 2004 | USD | 13.2 | 13.45 | 13.2 | 13.35 | 13.35 | +0.2 (+1.52%) | 63,700 |
21 Jun 2004 | USD | 13.2 | 13.23 | 13.05 | 13.15 | 13.15 | +0.11 (+0.84%) | 23,300 |
18 Jun 2004 | USD | 12.93 | 13.08 | 12.92 | 13.04 | 13.04 | +0.11 (+0.85%) | 31,500 |
17 Jun 2004 | USD | 12.98 | 12.98 | 12.8 | 12.93 | 12.93 | +0.19 (+1.49%) | 96,500 |
16 Jun 2004 | USD | 12.89 | 12.91 | 12.71 | 12.74 | 12.74 | -0.26 (-2%) | 56,800 |
15 Jun 2004 | USD | 13 | 13.1 | 12.95 | 13 | 13 | +0.08 (+0.62%) | 49,400 |
14 Jun 2004 | USD | 12.97 | 13.01 | 12.89 | 12.92 | 12.92 | -0.25 (-1.90%) | 63,300 |
11 Jun 2004 | USD | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 13.08 | 13.17 | 13 | 13.17 | 13.17 | +0.11 (+0.84%) | 46,000 |