Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | USD | 9.64 | 9.64 | 9.58 | 9.58 | 9.58 | -0.16 (-1.64%) | 1,700 |
3 Jun 2004 | USD | 9.71 | 9.74 | 9.61 | 9.74 | 9.74 | -0.02 (-0.20%) | 300 |
2 Jun 2004 | USD | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 1,000 |
1 Jun 2004 | USD | 9.82 | 9.85 | 9.75 | 9.76 | 9.76 | -0.05 (-0.51%) | 2,500 |
31 May 2004 | USD | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 9.8 | 9.95 | 9.79 | 9.81 | 9.81 | -0.09 (-0.91%) | 3,200 |
27 May 2004 | USD | 9.85 | 9.95 | 9.8 | 9.9 | 9.9 | -0.05 (-0.50%) | 4,500 |
26 May 2004 | USD | 9.9 | 9.99 | 9.9 | 9.95 | 9.95 | -0.04 (-0.40%) | 8,900 |
25 May 2004 | USD | 9.7 | 10 | 9.7 | 9.99 | 9.99 | +0.19 (+1.94%) | 7,300 |
24 May 2004 | USD | 9.95 | 9.95 | 9.8 | 9.8 | 9.8 | -0.15 (-1.51%) | 5,100 |
21 May 2004 | USD | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | +0.05 (+0.51%) | 4,300 |
20 May 2004 | USD | 10 | 10 | 9.61 | 9.9 | 9.9 | -0.1 (-1%) | 16,100 |
19 May 2004 | USD | 10.2 | 10.3 | 10 | 10 | 10 | -0.2 (-1.96%) | 10,900 |
18 May 2004 | USD | 10.4 | 10.4 | 10.2 | 10.2 | 10.2 | -0.2 (-1.92%) | 2,700 |
17 May 2004 | USD | 10.25 | 10.4 | 10.25 | 10.4 | 10.4 | -0.09 (-0.86%) | 8,300 |
14 May 2004 | USD | 10.52 | 10.52 | 10.45 | 10.49 | 10.49 | -0.03 (-0.29%) | 7,800 |
13 May 2004 | USD | 10.58 | 10.7 | 10.5 | 10.52 | 10.52 | -0.04 (-0.38%) | 5,000 |
12 May 2004 | USD | 10.8 | 10.8 | 10.5 | 10.56 | 10.56 | -0.34 (-3.12%) | 8,900 |
11 May 2004 | USD | 10.91 | 10.91 | 10.82 | 10.9 | 10.9 | -0.06 (-0.55%) | 2,700 |
10 May 2004 | USD | 10.9 | 11 | 10.75 | 10.96 | 10.96 | -0.04 (-0.36%) | 3,700 |
7 May 2004 | USD | 11.09 | 11.09 | 11 | 11 | 11 | -0.09 (-0.81%) | 19,500 |
6 May 2004 | USD | 11.2 | 11.2 | 10.9 | 11.09 | 11.09 | -0.12 (-1.07%) | 20,400 |
5 May 2004 | USD | 11.31 | 11.31 | 11.2 | 11.21 | 11.21 | -0.2 (-1.75%) | 4,400 |
4 May 2004 | USD | 11.5 | 11.51 | 11.4 | 11.41 | 11.41 | -0.31 (-2.65%) | 9,600 |
3 May 2004 | USD | 11.78 | 11.78 | 11.72 | 11.72 | 11.72 | -0.16 (-1.35%) | 2,400 |
30 Apr 2004 | USD | 11.75 | 11.95 | 11.66 | 11.88 | 11.88 | +0.02 (+0.17%) | 3,900 |
29 Apr 2004 | USD | 12.06 | 12.06 | 11.75 | 11.86 | 11.86 | -0.25 (-2.06%) | 9,900 |
28 Apr 2004 | USD | 12.25 | 12.25 | 12.05 | 12.11 | 12.11 | -0.04 (-0.33%) | 10,300 |
27 Apr 2004 | USD | 11.95 | 12.42 | 11.95 | 12.15 | 12.15 | +0.3 (+2.53%) | 26,400 |
26 Apr 2004 | USD | 11.6 | 12.09 | 11.6 | 11.85 | 11.85 | +0.15 (+1.28%) | 17,400 |