Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2004 | USD | 13.94 | 14.73 | 13.6 | 14.71 | 14.71 | +0.95 (+6.90%) | 0 |
14 Jul 2004 | USD | 14.9 | 16.59 | 13.34 | 13.76 | 13.76 | -0.7 (-4.84%) | 0 |
13 Jul 2004 | USD | 14.86 | 15.08 | 14.28 | 14.46 | 14.46 | -0.5 (-3.34%) | 0 |
12 Jul 2004 | USD | 15.25 | 15.61 | 14.61 | 14.96 | 14.96 | -0.82 (-5.20%) | 0 |
9 Jul 2004 | USD | 16.01 | 16.03 | 15.71 | 15.78 | 15.78 | -0.42 (-2.59%) | 0 |
8 Jul 2004 | USD | 15.86 | 16.36 | 15.5 | 16.2 | 16.2 | +0.39 (+2.47%) | 0 |
7 Jul 2004 | USD | 16.36 | 16.47 | 15.59 | 15.81 | 15.81 | -0.44 (-2.71%) | 0 |
6 Jul 2004 | USD | 16.25 | 16.75 | 16.13 | 16.25 | 16.25 | +1.17 (+7.76%) | 0 |
5 Jul 2004 | USD | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 15.23 | 15.45 | 14.8 | 15.08 | 15.08 | -0.12 (-0.79%) | 0 |
1 Jul 2004 | USD | 14.74 | 15.57 | 14.41 | 15.2 | 15.2 | +0.86 (+6.00%) | 0 |
30 Jun 2004 | USD | 15.27 | 15.73 | 14.25 | 14.34 | 14.34 | -1.13 (-7.30%) | 0 |
29 Jun 2004 | USD | 15.22 | 16.28 | 15.22 | 15.47 | 15.47 | -0.6 (-3.73%) | 0 |
28 Jun 2004 | USD | 15.28 | 16.13 | 15.19 | 16.07 | 16.07 | +0.88 (+5.79%) | 0 |
25 Jun 2004 | USD | 14.78 | 15.29 | 14.47 | 15.19 | 15.19 | +0.38 (+2.57%) | 0 |
24 Jun 2004 | USD | 14.39 | 14.97 | 14.16 | 14.81 | 14.81 | +0.83 (+5.94%) | 0 |
23 Jun 2004 | USD | 14.6 | 14.82 | 13.75 | 13.98 | 13.98 | -0.33 (-2.31%) | 0 |
22 Jun 2004 | USD | 15.44 | 15.64 | 14.31 | 14.31 | 14.31 | -0.95 (-6.23%) | 0 |
21 Jun 2004 | USD | 15.61 | 15.62 | 14.96 | 15.26 | 15.26 | +0.27 (+1.80%) | 0 |
18 Jun 2004 | USD | 14.74 | 15.25 | 14.51 | 14.99 | 14.99 | -0.16 (-1.06%) | 0 |
17 Jun 2004 | USD | 15.06 | 15.58 | 15 | 15.15 | 15.15 | +0.36 (+2.43%) | 0 |
16 Jun 2004 | USD | 14.83 | 15.22 | 14.48 | 14.79 | 14.79 | -0.26 (-1.73%) | 0 |
15 Jun 2004 | USD | 15.34 | 15.35 | 14.72 | 15.05 | 15.05 | -1.02 (-6.35%) | 0 |
14 Jun 2004 | USD | 15.54 | 16.36 | 15.54 | 16.07 | 16.07 | +1.03 (+6.85%) | 0 |
11 Jun 2004 | USD | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 15.33 | 15.35 | 14.92 | 15.04 | 15.04 | -0.35 (-2.27%) | 0 |
9 Jun 2004 | USD | 14.56 | 15.46 | 14.56 | 15.39 | 15.39 | +0.38 (+2.53%) | 0 |
8 Jun 2004 | USD | 15.79 | 15.88 | 15 | 15.01 | 15.01 | -0.38 (-2.47%) | 0 |
7 Jun 2004 | USD | 16.6 | 16.7 | 15.33 | 15.39 | 15.39 | -1.39 (-8.28%) | 0 |
4 Jun 2004 | USD | 16.24 | 16.9 | 15.82 | 16.78 | 16.78 | -0.25 (-1.47%) | 0 |