Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | USD | 19.02 | 19.21 | 18.41 | 18.59 | 18.59 | -0.13 (-0.69%) | 432,400 |
9 Jun 2004 | USD | 19.03 | 19.26 | 18.58 | 18.72 | 18.72 | -0.49 (-2.55%) | 663,500 |
8 Jun 2004 | USD | 19.61 | 19.62 | 18.97 | 19.21 | 19.21 | -0.39 (-1.99%) | 304,700 |
7 Jun 2004 | USD | 19.07 | 19.6 | 18.95 | 19.6 | 19.6 | +0.69 (+3.65%) | 316,200 |
4 Jun 2004 | USD | 18.9 | 19.03 | 18.57 | 18.91 | 18.91 | +0.56 (+3.05%) | 652,800 |
3 Jun 2004 | USD | 19.1 | 19.13 | 18.35 | 18.35 | 18.35 | -1.05 (-5.41%) | 582,700 |
2 Jun 2004 | USD | 19.95 | 20.09 | 18.95 | 19.4 | 19.4 | -1.06 (-5.18%) | 1,258,000 |
1 Jun 2004 | USD | 20.26 | 20.67 | 19.91 | 20.46 | 20.46 | -0.16 (-0.78%) | 628,700 |
31 May 2004 | USD | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 20.08 | 20.7 | 19.87 | 20.62 | 20.62 | +0.61 (+3.05%) | 1,118,600 |
27 May 2004 | USD | 19.28 | 20.06 | 19.26 | 20.01 | 20.01 | +0.78 (+4.06%) | 1,523,400 |
26 May 2004 | USD | 18.95 | 19.36 | 18.5 | 19.23 | 19.23 | +0.28 (+1.48%) | 559,500 |
25 May 2004 | USD | 18 | 18.96 | 17.86 | 18.95 | 18.95 | +0.88 (+4.87%) | 775,300 |
24 May 2004 | USD | 18 | 18.16 | 17.75 | 18.07 | 18.07 | +0.43 (+2.44%) | 736,200 |
21 May 2004 | USD | 17.56 | 17.89 | 17.32 | 17.64 | 17.64 | +0.36 (+2.08%) | 593,600 |
20 May 2004 | USD | 17.16 | 17.6 | 16.97 | 17.28 | 17.28 | +0.11 (+0.64%) | 754,400 |
19 May 2004 | USD | 17.9 | 18.4 | 17.04 | 17.17 | 17.17 | +0.33 (+1.96%) | 1,045,500 |
18 May 2004 | USD | 16.84 | 17 | 16.6 | 16.84 | 16.84 | +0.33 (+2.00%) | 459,400 |
17 May 2004 | USD | 16.16 | 16.74 | 15.96 | 16.51 | 16.51 | -0.02 (-0.12%) | 690,100 |
14 May 2004 | USD | 17.17 | 17.45 | 16.4 | 16.53 | 16.53 | -0.39 (-2.30%) | 805,100 |
13 May 2004 | USD | 17.34 | 17.5 | 16.7 | 16.92 | 16.92 | -0.52 (-2.98%) | 722,500 |
12 May 2004 | USD | 17.75 | 17.87 | 16.52 | 17.44 | 17.44 | -0.32 (-1.80%) | 1,013,000 |
11 May 2004 | USD | 17.1 | 17.77 | 16.93 | 17.76 | 17.76 | +1.08 (+6.47%) | 907,600 |
10 May 2004 | USD | 16.86 | 17.29 | 16.52 | 16.68 | 16.68 | -0.31 (-1.82%) | 883,200 |
7 May 2004 | USD | 16.91 | 17.69 | 16.86 | 16.99 | 16.99 | -0.02 (-0.12%) | 962,100 |
6 May 2004 | USD | 17.3 | 17.45 | 16.74 | 17.01 | 17.01 | -0.2 (-1.16%) | 504,500 |
5 May 2004 | USD | 16.92 | 17.7 | 16.92 | 17.21 | 17.21 | +0.3 (+1.77%) | 953,900 |
4 May 2004 | USD | 16.5 | 17.13 | 16.46 | 16.91 | 16.91 | +0.41 (+2.48%) | 924,900 |
3 May 2004 | USD | 16.61 | 17.43 | 16.25 | 16.5 | 16.5 | -0.19 (-1.14%) | 1,262,100 |
30 Apr 2004 | USD | 16.82 | 17.55 | 16.43 | 16.69 | 16.69 | 0.0 (0.0%) | 1,556,400 |