Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2004 | USD | 16.15 | 16.5 | 15.86 | 16 | 16 | -0.15 (-0.93%) | 51,200 |
13 Jul 2004 | USD | 16.2 | 16.2 | 15.85 | 16.15 | 16.15 | -0.03 (-0.19%) | 34,400 |
12 Jul 2004 | USD | 16.26 | 16.29 | 16 | 16.18 | 16.18 | -0.1 (-0.61%) | 35,800 |
9 Jul 2004 | USD | 16.03 | 16.45 | 16.03 | 16.28 | 16.28 | +0.43 (+2.71%) | 29,800 |
8 Jul 2004 | USD | 16.2 | 16.2 | 15.85 | 15.85 | 15.85 | -0.33 (-2.04%) | 36,000 |
7 Jul 2004 | USD | 16.5 | 16.5 | 15.99 | 16.18 | 16.18 | +0.09 (+0.56%) | 41,100 |
6 Jul 2004 | USD | 16.8 | 16.8 | 16.09 | 16.09 | 16.09 | -0.56 (-3.36%) | 105,000 |
5 Jul 2004 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 15.65 | 16.65 | 15.25 | 16.65 | 16.65 | +1.45 (+9.54%) | 118,100 |
1 Jul 2004 | USD | 14.82 | 15.2 | 14.82 | 15.2 | 15.2 | +0.33 (+2.22%) | 34,700 |
30 Jun 2004 | USD | 14.3 | 14.99 | 14.3 | 14.87 | 14.87 | +0.07 (+0.47%) | 36,500 |
29 Jun 2004 | USD | 14.1 | 14.84 | 14.07 | 14.8 | 14.8 | +0.73 (+5.19%) | 31,600 |
28 Jun 2004 | USD | 14.32 | 14.32 | 14 | 14.07 | 14.07 | -0.19 (-1.33%) | 30,700 |
25 Jun 2004 | USD | 14.2 | 14.45 | 14.15 | 14.26 | 14.26 | -0.12 (-0.83%) | 15,700 |
24 Jun 2004 | USD | 14.32 | 14.48 | 14.31 | 14.38 | 14.38 | +0.16 (+1.13%) | 25,800 |
23 Jun 2004 | USD | 14.15 | 14.2985 | 14.11 | 14.22 | 14.22 | +0.27 (+1.94%) | 29,900 |
22 Jun 2004 | USD | 14.55 | 14.56 | 13.94 | 13.95 | 13.95 | -0.52 (-3.59%) | 70,900 |
21 Jun 2004 | USD | 14.24 | 14.65 | 14.24 | 14.47 | 14.47 | +0.24 (+1.69%) | 39,600 |
18 Jun 2004 | USD | 14.15 | 14.45 | 14.02 | 14.23 | 14.23 | +0.13 (+0.92%) | 33,200 |
17 Jun 2004 | USD | 14.55 | 14.7 | 14.08 | 14.1 | 14.1 | -0.23 (-1.61%) | 72,800 |
16 Jun 2004 | USD | 13.8 | 14.5 | 13.8 | 14.33 | 14.33 | +0.63 (+4.60%) | 56,700 |
15 Jun 2004 | USD | 13.46 | 13.85 | 13.39 | 13.7 | 13.7 | +0.34 (+2.54%) | 16,800 |
14 Jun 2004 | USD | 13.8 | 13.8 | 13.24 | 13.36 | 13.36 | -0.69 (-4.91%) | 27,100 |
11 Jun 2004 | USD | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 13.91 | 14.3 | 13.91 | 14.05 | 14.05 | +0.24 (+1.74%) | 21,400 |
9 Jun 2004 | USD | 13.85 | 13.97 | 13.7 | 13.81 | 13.81 | -0.01 (-0.07%) | 43,100 |
8 Jun 2004 | USD | 13.65 | 14.05 | 13.58 | 13.82 | 13.82 | +0.07 (+0.51%) | 36,600 |
7 Jun 2004 | USD | 13.75 | 13.75 | 13.2 | 13.75 | 13.75 | +0.47 (+3.54%) | 27,400 |
4 Jun 2004 | USD | 13.3 | 13.39 | 13.11 | 13.28 | 13.28 | +0.29 (+2.23%) | 39,400 |
3 Jun 2004 | USD | 13.23 | 13.23 | 12.86 | 12.99 | 12.99 | -0.21 (-1.59%) | 29,100 |