Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2004 | USD | 14.1 | 14.3 | 13.414 | 13.59 | 2.265 | -0.52 (-3.69%) | 483,100 |
20 Jul 2004 | USD | 13.85 | 14.22 | 13.68 | 14.11 | 2.3517 | +0.26 (+1.88%) | 478,400 |
19 Jul 2004 | USD | 13.85 | 14 | 13.72 | 13.85 | 2.3083 | -0.26 (-1.84%) | 428,000 |
16 Jul 2004 | USD | 14.2 | 14.27 | 14.07 | 14.11 | 2.3517 | +0.12 (+0.86%) | 381,800 |
15 Jul 2004 | USD | 14.23 | 14.35 | 13.92 | 13.99 | 2.3317 | +0.11 (+0.79%) | 539,500 |
14 Jul 2004 | USD | 13.42 | 14.13 | 13.33 | 13.88 | 2.3133 | +0.46 (+3.43%) | 1,199,800 |
13 Jul 2004 | USD | 13.01 | 13.42 | 13 | 13.42 | 2.2367 | +0.41 (+3.15%) | 752,100 |
12 Jul 2004 | USD | 12.9 | 13.06 | 12.75 | 13.01 | 2.1683 | +0.11 (+0.85%) | 681,300 |
9 Jul 2004 | USD | 12.47 | 12.95 | 12.35 | 12.9 | 2.15 | +0.39 (+3.12%) | 527,100 |
8 Jul 2004 | USD | 12.46 | 12.62 | 12.32 | 12.51 | 2.085 | +0.05 (+0.40%) | 524,500 |
7 Jul 2004 | USD | 12.51 | 12.55 | 12.15 | 12.46 | 2.0767 | +0.02 (+0.16%) | 370,200 |
6 Jul 2004 | USD | 12.8 | 12.8 | 12.3 | 12.44 | 2.0733 | -0.17 (-1.35%) | 418,600 |
5 Jul 2004 | USD | 12.61 | 12.61 | 12.61 | 12.61 | 2.1017 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 12.37 | 12.7 | 12.37 | 12.61 | 2.1017 | +0.44 (+3.62%) | 488,500 |
1 Jul 2004 | USD | 12.15 | 12.26 | 12.04 | 12.17 | 2.0283 | +0.01 (+0.08%) | 352,900 |
30 Jun 2004 | USD | 12.1 | 12.22 | 11.71 | 12.16 | 2.0267 | +0.07 (+0.58%) | 898,100 |
29 Jun 2004 | USD | 11.57 | 12.09 | 11.57 | 12.09 | 2.015 | +0.64 (+5.59%) | 633,600 |
28 Jun 2004 | USD | 11.95 | 11.96 | 11.25 | 11.45 | 1.9083 | -0.33 (-2.80%) | 333,300 |
25 Jun 2004 | USD | 11.67 | 11.95 | 11.65 | 11.78 | 1.9633 | +0.17 (+1.46%) | 544,800 |
24 Jun 2004 | USD | 11.52 | 11.73 | 11.5 | 11.61 | 1.935 | +0.34 (+3.02%) | 292,000 |
23 Jun 2004 | USD | 10.92 | 11.37 | 10.76 | 11.27 | 1.8783 | +0.39 (+3.58%) | 571,900 |
22 Jun 2004 | USD | 11 | 11.25 | 10.65 | 10.88 | 1.8133 | -0.02 (-0.18%) | 407,400 |
21 Jun 2004 | USD | 11.38 | 11.6 | 10.89 | 10.9 | 1.8167 | -0.3 (-2.68%) | 296,900 |
18 Jun 2004 | USD | 11.4 | 11.58 | 11.12 | 11.2 | 1.8667 | +0.01 (+0.09%) | 243,600 |
17 Jun 2004 | USD | 11.57 | 11.79 | 11.18 | 11.19 | 1.865 | -0.39 (-3.37%) | 332,500 |
16 Jun 2004 | USD | 11.35 | 11.64 | 11.05 | 11.58 | 1.93 | +0.23 (+2.03%) | 852,700 |
15 Jun 2004 | USD | 11.4 | 11.55 | 11.2 | 11.35 | 1.8917 | +0.15 (+1.34%) | 439,300 |
14 Jun 2004 | USD | 11.57 | 11.58 | 11.14 | 11.2 | 1.8667 | -0.52 (-4.44%) | 632,900 |
11 Jun 2004 | USD | 11.72 | 11.72 | 11.72 | 11.72 | 1.9533 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 11.62 | 11.79 | 11.53 | 11.72 | 1.9533 | +0.02 (+1.06%) | 121,400 |
10 Jun 2004 |
|