Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2004 | USD | 32.68 | 33.17 | 32.65 | 33 | 33 | +0.5 (+1.54%) | 57,800 |
23 Jul 2004 | USD | 32.96 | 32.96 | 32.01 | 32.5 | 32.5 | -0.66 (-1.99%) | 99,000 |
22 Jul 2004 | USD | 33.5 | 33.74 | 33.15 | 33.16 | 33.16 | -0.4 (-1.19%) | 55,500 |
21 Jul 2004 | USD | 33.31 | 33.75 | 33.31 | 33.56 | 33.56 | +0.25 (+0.75%) | 63,200 |
20 Jul 2004 | USD | 33.1 | 33.32 | 33.1 | 33.31 | 33.31 | +0.11 (+0.33%) | 49,900 |
19 Jul 2004 | USD | 33.25 | 33.5 | 33.08 | 33.2 | 33.2 | -0.03 (-0.09%) | 74,900 |
16 Jul 2004 | USD | 33.48 | 33.5 | 33.15 | 33.23 | 33.23 | -0.03 (-0.09%) | 54,200 |
15 Jul 2004 | USD | 33 | 33.35 | 32.85 | 33.26 | 33.26 | +0.29 (+0.88%) | 47,400 |
14 Jul 2004 | USD | 32.81 | 33 | 32.7 | 32.97 | 32.97 | +0.17 (+0.52%) | 48,800 |
13 Jul 2004 | USD | 32.99 | 33.1 | 32.8 | 32.8 | 32.8 | -0.14 (-0.43%) | 51,200 |
12 Jul 2004 | USD | 32.87 | 33 | 32.78 | 32.94 | 32.94 | +0.06 (+0.18%) | 58,400 |
9 Jul 2004 | USD | 32.79 | 32.9 | 32.68 | 32.88 | 32.88 | +0.1 (+0.31%) | 25,400 |
8 Jul 2004 | USD | 32.65 | 32.92 | 32.55 | 32.78 | 32.78 | +0.01 (+0.03%) | 54,200 |
7 Jul 2004 | USD | 32.8 | 32.94 | 32.56 | 32.77 | 32.77 | +0.1 (+0.31%) | 62,900 |
6 Jul 2004 | USD | 32.28 | 32.7 | 32.14 | 32.67 | 32.67 | +0.49 (+1.52%) | 58,700 |
5 Jul 2004 | USD | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 32.19 | 32.23 | 32.05 | 32.18 | 32.18 | +0.06 (+0.19%) | 67,200 |
1 Jul 2004 | USD | 32.15 | 32.35 | 32.05 | 32.12 | 32.12 | -0.06 (-0.19%) | 60,500 |
30 Jun 2004 | USD | 32.33 | 32.35 | 32.05 | 32.18 | 32.18 | -0.07 (-0.22%) | 46,100 |
29 Jun 2004 | USD | 32.21 | 32.25 | 32.03 | 32.25 | 32.25 | +0.19 (+0.59%) | 27,900 |
28 Jun 2004 | USD | 32.31 | 32.38 | 32.05 | 32.06 | 32.06 | -0.15 (-0.47%) | 37,200 |
25 Jun 2004 | USD | 32.06 | 32.25 | 32.01 | 32.21 | 32.21 | -0.02 (-0.06%) | 52,500 |
24 Jun 2004 | USD | 32.24 | 32.39 | 32.06 | 32.23 | 32.23 | +0.03 (+0.09%) | 55,500 |
23 Jun 2004 | USD | 32 | 32.25 | 31.9 | 32.2 | 32.2 | +0.35 (+1.10%) | 41,400 |
22 Jun 2004 | USD | 32.25 | 32.35 | 31.8 | 31.85 | 31.85 | -0.45 (-1.39%) | 57,100 |
21 Jun 2004 | USD | 32.15 | 32.3 | 31.82 | 32.3 | 32.3 | +0.26 (+0.81%) | 61,600 |
18 Jun 2004 | USD | 31.9 | 32.05 | 31.75 | 32.04 | 32.04 | +0.18 (+0.56%) | 49,800 |
17 Jun 2004 | USD | 31.56 | 31.9 | 31.4 | 31.86 | 31.86 | +0.55 (+1.76%) | 64,700 |
16 Jun 2004 | USD | 31.3 | 31.6 | 31 | 31.31 | 31.31 | +0.12 (+0.38%) | 60,100 |
15 Jun 2004 | USD | 31.32 | 31.36 | 30.93 | 31.19 | 31.19 | +0.12 (+0.39%) | 71,900 |