Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 12.89 | 13.1 | 12.8 | 12.96 | 12.96 | 0.0 (0.0%) | 2,377,297 |
8 Jun 2004 | USD | 13.25 | 13.3 | 12.96 | 12.96 | 12.96 | -0.28 (-2.11%) | 1,990,740 |
7 Jun 2004 | USD | 13.21 | 13.48 | 13.21 | 13.24 | 13.24 | -0.25 (-1.85%) | 1,022,904 |
4 Jun 2004 | USD | 13.4 | 13.52 | 13.3 | 13.49 | 13.49 | +0.09 (+0.67%) | 1,033,332 |
3 Jun 2004 | USD | 13.5 | 13.5 | 13.33 | 13.4 | 13.4 | -0.09 (-0.67%) | 802,452 |
2 Jun 2004 | USD | 13.5 | 13.61 | 13.4 | 13.49 | 13.49 | +0.03 (+0.22%) | 1,530,695 |
1 Jun 2004 | USD | 13.25 | 13.47 | 13.2 | 13.46 | 13.46 | +0.21 (+1.58%) | 1,029,613 |
31 May 2004 | USD | 13.3 | 13.3 | 13.11 | 13.25 | 13.25 | +0.1 (+0.76%) | 466,680 |
28 May 2004 | USD | 13.2 | 13.22 | 13.11 | 13.15 | 13.15 | +0.02 (+0.15%) | 720,928 |
27 May 2004 | USD | 12.99 | 13.25 | 12.89 | 13.13 | 13.13 | +0.26 (+2.02%) | 1,562,053 |
26 May 2004 | USD | 12.8 | 12.91 | 12.65 | 12.87 | 12.87 | -0.03 (-0.23%) | 620,302 |
25 May 2004 | USD | 13.1 | 13.15 | 12.9 | 12.9 | 12.9 | -0.2 (-1.53%) | 1,079,820 |
24 May 2004 | USD | 13 | 13.15 | 12.95 | 13.1 | 13.1 | +0.14 (+1.08%) | 1,278,594 |
21 May 2004 | USD | 13.1 | 13.15 | 12.85 | 12.96 | 12.96 | -0.14 (-1.07%) | 953,740 |
20 May 2004 | USD | 12.95 | 13.2 | 12.95 | 13.1 | 13.1 | +0.07 (+0.54%) | 600,503 |
19 May 2004 | USD | 12.99 | 13.1 | 12.76 | 13.03 | 13.03 | -0.02 (-0.15%) | 1,548,055 |
18 May 2004 | USD | 13.14 | 13.25 | 12.47 | 13.05 | 13.05 | -0.11 (-0.84%) | 4,076,979 |
17 May 2004 | USD | 13.25 | 13.3 | 13.03 | 13.16 | 13.16 | -0.13 (-0.98%) | 1,131,891 |
14 May 2004 | USD | 13.85 | 13.85 | 12.9 | 13.29 | 13.29 | -0.5 (-3.63%) | 4,060,578 |
13 May 2004 | USD | 13.75 | 13.85 | 13.61 | 13.79 | 13.79 | +0.05 (+0.36%) | 1,324,931 |
12 May 2004 | USD | 13.47 | 13.8 | 13.4 | 13.74 | 13.74 | +0.27 (+2.00%) | 1,918,200 |
11 May 2004 | USD | 13.4 | 13.51 | 13.3 | 13.47 | 13.47 | +0.05 (+0.37%) | 1,995,841 |
10 May 2004 | USD | 13.72 | 13.89 | 13.38 | 13.42 | 13.42 | -0.3 (-2.19%) | 2,615,140 |
7 May 2004 | USD | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
6 May 2004 | USD | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
5 May 2004 | USD | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
4 May 2004 | USD | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
3 May 2004 | USD | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.0 (0.0%) | 0 |
30 Apr 2004 | USD | 13.2 | 13.85 | 13.2 | 13.72 | 13.72 | +0.5 (+3.78%) | 4,530,113 |
29 Apr 2004 | USD | 13.5 | 13.58 | 13.15 | 13.22 | 13.22 | -0.33 (-2.44%) | 4,130,800 |