Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 17.711 | 17.83 | 17.63 | 17.68 | 17.68 | -0.26 (-1.45%) | 111,730 |
13 Jul 2004 | USD | 17.35 | 17.95 | 17.35 | 17.94 | 17.94 | +0.5 (+2.87%) | 64,689 |
12 Jul 2004 | USD | 17.35 | 17.47 | 17.35 | 17.44 | 17.44 | +0.03 (+0.17%) | 47,271 |
9 Jul 2004 | USD | 17.18 | 17.45 | 17.18 | 17.41 | 17.41 | +0.07 (+0.40%) | 66,610 |
8 Jul 2004 | USD | 17.26 | 17.4 | 17.23 | 17.34 | 17.34 | -0.03 (-0.17%) | 55,102 |
7 Jul 2004 | USD | 16.72 | 17.38 | 16.72 | 17.37 | 17.37 | +0.48 (+2.84%) | 204,116 |
6 Jul 2004 | USD | 16.83 | 16.93 | 16.54 | 16.89 | 16.89 | +0.12 (+0.72%) | 41,861 |
5 Jul 2004 | USD | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 16.58 | 16.8 | 16.28 | 16.77 | 16.77 | +0.27 (+1.64%) | 44,735 |
1 Jul 2004 | USD | 16.58 | 16.78 | 16.11 | 16.5 | 16.5 | -0.1 (-0.60%) | 62,849 |
30 Jun 2004 | USD | 16.45 | 16.75 | 15.94 | 16.6 | 16.6 | +0.18 (+1.10%) | 166,175 |
29 Jun 2004 | USD | 16.26 | 16.52 | 16.19 | 16.42 | 16.42 | +0.02 (+0.12%) | 67,399 |
28 Jun 2004 | USD | 16.75 | 16.75 | 16.07 | 16.4 | 16.4 | -0.29 (-1.74%) | 82,746 |
25 Jun 2004 | USD | 17 | 17 | 16.47 | 16.69 | 16.69 | -0.52 (-3.02%) | 1,264,085 |
24 Jun 2004 | USD | 17.33 | 17.33 | 16.9 | 17.21 | 17.21 | -0.08 (-0.46%) | 82,640 |
23 Jun 2004 | USD | 16.92 | 17.3 | 16.48 | 17.29 | 17.29 | +0.58 (+3.47%) | 187,811 |
22 Jun 2004 | USD | 16.65 | 16.98 | 16.1 | 16.71 | 16.71 | +0.17 (+1.03%) | 136,003 |
21 Jun 2004 | USD | 16.89 | 16.89 | 16.54 | 16.54 | 16.54 | +0.15 (+0.92%) | 168,251 |
18 Jun 2004 | USD | 16.33 | 16.43 | 16.2 | 16.39 | 16.39 | +0.14 (+0.86%) | 60,786 |
17 Jun 2004 | USD | 16.29 | 16.45 | 16.16 | 16.25 | 16.25 | -0.03 (-0.18%) | 71,369 |
16 Jun 2004 | USD | 16.44 | 16.59 | 16.01 | 16.28 | 16.28 | -0.14 (-0.85%) | 87,665 |
15 Jun 2004 | USD | 16.04 | 16.42 | 15.77 | 16.42 | 16.42 | +0.38 (+2.37%) | 50,535 |
14 Jun 2004 | USD | 16.3 | 16.39 | 15.76 | 16.04 | 16.04 | -0.36 (-2.20%) | 67,972 |
11 Jun 2004 | USD | 16.4 | 16.4 | 16.4 | 16.4 | 16.4 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 15.8 | 16.4 | 15.64 | 16.4 | 16.4 | +0.71 (+4.53%) | 69,906 |
9 Jun 2004 | USD | 15.6 | 15.75 | 15.02 | 15.69 | 15.69 | +0.15 (+0.97%) | 74,571 |
8 Jun 2004 | USD | 15.7 | 15.7 | 15.29 | 15.54 | 15.54 | -0.16 (-1.02%) | 30,477 |
7 Jun 2004 | USD | 15.5 | 15.88 | 15.2 | 15.7 | 15.7 | +0.25 (+1.62%) | 109,127 |
4 Jun 2004 | USD | 15.3 | 15.54 | 15.3 | 15.45 | 15.45 | +0.14 (+0.91%) | 142,826 |
3 Jun 2004 | USD | 15.15 | 15.35 | 15.15 | 15.31 | 15.31 | +0.11 (+0.72%) | 96,125 |