Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | USD | 13.77 | 13.85 | 13.47 | 13.7 | 13.7 | -0.07 (-0.51%) | 59,900 |
15 Jul 2004 | USD | 13.41 | 13.9 | 13.41 | 13.77 | 13.77 | +0.36 (+2.68%) | 34,400 |
14 Jul 2004 | USD | 13.3 | 13.5 | 13.2 | 13.41 | 13.41 | +0.02 (+0.15%) | 47,600 |
13 Jul 2004 | USD | 13.42 | 13.6 | 13.31 | 13.39 | 13.39 | -0.11 (-0.81%) | 33,600 |
12 Jul 2004 | USD | 13.55 | 13.6 | 13.25 | 13.5 | 13.5 | 0.0 (0.0%) | 24,900 |
9 Jul 2004 | USD | 13.16 | 13.59 | 13.12 | 13.5 | 13.5 | +0.4 (+3.05%) | 41,600 |
8 Jul 2004 | USD | 13.62 | 13.62 | 13.1 | 13.1 | 13.1 | -0.6 (-4.38%) | 72,300 |
7 Jul 2004 | USD | 13.7 | 13.9 | 13.62 | 13.7 | 13.7 | -0.04 (-0.29%) | 30,100 |
6 Jul 2004 | USD | 13.85 | 13.91 | 13.4 | 13.74 | 13.74 | -0.19 (-1.36%) | 37,100 |
5 Jul 2004 | USD | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 14.15 | 14.15 | 13.91 | 13.93 | 13.93 | -0.29 (-2.04%) | 43,000 |
1 Jul 2004 | USD | 14 | 14.25 | 13.8 | 14.22 | 14.22 | +0.12 (+0.85%) | 99,700 |
30 Jun 2004 | USD | 14.11 | 14.2 | 13.9 | 14.1 | 14.1 | +0.09 (+0.64%) | 63,700 |
29 Jun 2004 | USD | 13.59 | 14.1 | 13.59 | 14.01 | 14.01 | +0.41 (+3.01%) | 132,400 |
28 Jun 2004 | USD | 13.5 | 13.7 | 13.46 | 13.6 | 13.6 | +0.1 (+0.74%) | 46,900 |
25 Jun 2004 | USD | 13.64 | 13.64 | 13.36 | 13.5 | 13.5 | -0.14 (-1.03%) | 161,500 |
24 Jun 2004 | USD | 13.67 | 14.11 | 13.54 | 13.64 | 13.64 | -0.03 (-0.22%) | 56,600 |
23 Jun 2004 | USD | 13.35 | 13.7 | 13.28 | 13.67 | 13.67 | +0.3 (+2.24%) | 33,900 |
22 Jun 2004 | USD | 13.31 | 13.45 | 13.11 | 13.37 | 13.37 | -0.02 (-0.15%) | 68,600 |
21 Jun 2004 | USD | 13.4 | 13.62 | 13.32 | 13.39 | 13.39 | +0.05 (+0.37%) | 32,100 |
18 Jun 2004 | USD | 13.5 | 13.6 | 13.34 | 13.34 | 13.34 | -0.16 (-1.19%) | 81,000 |
17 Jun 2004 | USD | 13.51 | 13.67 | 13.2 | 13.5 | 13.5 | -0.01 (-0.07%) | 36,400 |
16 Jun 2004 | USD | 13.13 | 13.63 | 13.13 | 13.51 | 13.51 | +0.38 (+2.89%) | 56,000 |
15 Jun 2004 | USD | 13.14 | 13.38 | 13.06 | 13.13 | 13.13 | -0.01 (-0.08%) | 68,500 |
14 Jun 2004 | USD | 13.45 | 13.59 | 13.1 | 13.14 | 13.14 | -0.35 (-2.59%) | 80,100 |
11 Jun 2004 | USD | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 13.36 | 13.5 | 13.3 | 13.49 | 13.49 | +0.13 (+0.97%) | 159,500 |
9 Jun 2004 | USD | 13.25 | 13.42 | 13.2 | 13.36 | 13.36 | +0.02 (+0.15%) | 67,100 |
8 Jun 2004 | USD | 13.2 | 13.41 | 13.07 | 13.34 | 13.34 | +0.1 (+0.76%) | 30,000 |
7 Jun 2004 | USD | 12.96 | 13.24 | 12.85 | 13.24 | 13.24 | +0.36 (+2.80%) | 29,200 |