Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2004 | USD | 12.77 | 13.05 | 12.77 | 13.03 | 13.03 | +0.3 (+2.36%) | 41,600 |
15 Jul 2004 | USD | 12.68 | 12.78 | 12.68 | 12.73 | 12.73 | +0.03 (+0.24%) | 145,400 |
14 Jul 2004 | USD | 12.85 | 12.94 | 12.7 | 12.7 | 12.7 | -0.24 (-1.85%) | 81,300 |
13 Jul 2004 | USD | 12.93 | 13.05 | 12.85 | 12.94 | 12.94 | 0.0 (0.0%) | 71,900 |
12 Jul 2004 | USD | 12.86 | 12.97 | 12.82 | 12.94 | 12.94 | +0.01 (+0.08%) | 99,300 |
9 Jul 2004 | USD | 12.98 | 13.01 | 12.87 | 12.93 | 12.93 | 0.0 (0.0%) | 61,700 |
8 Jul 2004 | USD | 13.03 | 13.04 | 12.89 | 12.93 | 12.93 | -0.1 (-0.77%) | 70,400 |
7 Jul 2004 | USD | 13.03 | 13.25 | 13.03 | 13.03 | 13.03 | -0.05 (-0.38%) | 78,100 |
6 Jul 2004 | USD | 13.12 | 13.28 | 13 | 13.08 | 13.08 | -0.04 (-0.30%) | 114,800 |
5 Jul 2004 | USD | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.0 (0.0%) | 0 |
2 Jul 2004 | USD | 13.01 | 13.15 | 13.01 | 13.12 | 13.12 | +0.11 (+0.85%) | 89,500 |
1 Jul 2004 | USD | 12.99 | 13.09 | 12.92 | 13.01 | 13.01 | +0.09 (+0.70%) | 61,900 |
30 Jun 2004 | USD | 12.64 | 12.95 | 12.59 | 12.92 | 12.92 | +0.31 (+2.46%) | 79,700 |
29 Jun 2004 | USD | 12.83 | 12.84 | 12.57 | 12.61 | 12.61 | -0.24 (-1.87%) | 123,500 |
28 Jun 2004 | USD | 12.93 | 12.94 | 12.78 | 12.85 | 12.85 | -0.09 (-0.70%) | 56,800 |
25 Jun 2004 | USD | 12.99 | 13.04 | 12.88 | 12.94 | 12.94 | -0.05 (-0.38%) | 27,200 |
24 Jun 2004 | USD | 12.95 | 12.99 | 12.81 | 12.99 | 12.99 | +0.07 (+0.54%) | 108,000 |
23 Jun 2004 | USD | 12.84 | 13.01 | 12.83 | 12.92 | 12.92 | +0.04 (+0.31%) | 108,200 |
22 Jun 2004 | USD | 12.86 | 13.07 | 12.79 | 12.88 | 12.88 | -0.04 (-0.31%) | 141,200 |
21 Jun 2004 | USD | 13.06 | 13.13 | 12.89 | 12.92 | 12.92 | -0.18 (-1.37%) | 101,700 |
18 Jun 2004 | USD | 13.08 | 13.14 | 13.05 | 13.1 | 13.1 | +0.05 (+0.38%) | 78,400 |
17 Jun 2004 | USD | 12.95 | 13.05 | 12.9 | 13.05 | 13.05 | +0.03 (+0.23%) | 96,900 |
16 Jun 2004 | USD | 13.35 | 13.36 | 12.92 | 13.02 | 13.02 | -0.28 (-2.11%) | 108,800 |
15 Jun 2004 | USD | 13.6 | 13.61 | 13.16 | 13.3 | 13.3 | -0.42 (-3.06%) | 126,300 |
14 Jun 2004 | USD | 13.83 | 14.05 | 13.6 | 13.72 | 13.72 | -0.28 (-2.00%) | 94,000 |
11 Jun 2004 | USD | 14 | 14 | 14 | 14 | 14 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 13.68 | 14 | 13.63 | 14 | 14 | +0.26 (+1.89%) | 81,800 |
9 Jun 2004 | USD | 13.45 | 13.95 | 13.45 | 13.74 | 13.74 | +0.19 (+1.40%) | 78,000 |
8 Jun 2004 | USD | 13.53 | 13.65 | 13.3 | 13.55 | 13.55 | +0.02 (+0.15%) | 90,100 |
7 Jun 2004 | USD | 13.85 | 13.85 | 13.53 | 13.53 | 13.53 | -0.14 (-1.02%) | 41,100 |