Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | USD | 13.58 | 13.58 | 13.51 | 13.58 | 14.0439 | +0.06 (+0.44%) | 11,600 |
9 Jun 2004 | USD | 13.65 | 13.65 | 13.52 | 13.52 | 13.9818 | -0.03 (-0.22%) | 15,200 |
8 Jun 2004 | USD | 13.6 | 13.6 | 13.5 | 13.55 | 14.0129 | 0.0 (0.0%) | 21,100 |
7 Jun 2004 | USD | 13.58 | 13.58 | 13.47 | 13.55 | 14.0129 | -0.03 (-0.22%) | 29,100 |
4 Jun 2004 | USD | 13.4 | 13.58 | 13.4 | 13.58 | 14.0439 | -0.02 (-0.15%) | 38,700 |
3 Jun 2004 | USD | 13.56 | 13.61 | 13.43 | 13.6 | 14.0646 | -0.02 (-0.15%) | 30,100 |
2 Jun 2004 | USD | 13.6 | 13.65 | 13.56 | 13.62 | 14.0853 | +0.06 (+0.44%) | 35,200 |
1 Jun 2004 | USD | 13.57 | 13.58 | 13.48 | 13.56 | 14.0232 | +0.01 (+0.07%) | 13,900 |
31 May 2004 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 14.0129 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 13.57 | 13.57 | 13.52 | 13.55 | 14.0129 | +0.01 (+0.07%) | 19,700 |
27 May 2004 | USD | 13.49 | 13.61 | 13.47 | 13.54 | 14.0025 | +0.01 (+0.07%) | 25,800 |
26 May 2004 | USD | 13.48 | 13.53 | 13.43 | 13.53 | 13.9922 | +0.08 (+0.59%) | 16,500 |
25 May 2004 | USD | 13.46 | 13.48 | 13.44 | 13.45 | 13.9095 | -0.03 (-0.22%) | 26,000 |
24 May 2004 | USD | 13.35 | 13.5 | 13.35 | 13.48 | 13.9405 | +0.05 (+0.37%) | 14,500 |
21 May 2004 | USD | 13.47 | 13.48 | 13.39 | 13.43 | 13.8888 | +0.06 (+0.45%) | 12,900 |
20 May 2004 | USD | 13.35 | 13.45 | 13.3 | 13.37 | 13.8267 | +0.04 (+0.30%) | 34,600 |
19 May 2004 | USD | 13.28 | 13.37 | 13.27 | 13.33 | 13.7854 | +0.08 (+0.60%) | 22,200 |
18 May 2004 | USD | 13.13 | 13.28 | 13.13 | 13.25 | 13.7026 | +0.07 (+0.53%) | 15,800 |
17 May 2004 | USD | 13.24 | 13.28 | 13.16 | 13.18 | 13.6302 | -0.19 (-1.42%) | 16,200 |
14 May 2004 | USD | 13.12 | 13.37 | 13.12 | 13.37 | 13.8267 | +0.17 (+1.29%) | 22,000 |
13 May 2004 | USD | 13.22 | 13.29 | 13.12 | 13.2 | 13.6509 | +0.01 (+0.08%) | 32,900 |
12 May 2004 | USD | 13.39 | 13.39 | 13.1 | 13.19 | 13.6406 | -0.19 (-1.42%) | 34,400 |
11 May 2004 | USD | 13.05 | 13.4 | 13.05 | 13.38 | 13.8371 | +0.33 (+2.53%) | 20,000 |
10 May 2004 | USD | 13.11 | 13.14 | 13.03 | 13.05 | 13.4958 | -0.06 (-0.46%) | 48,500 |
7 May 2004 | USD | 13.29 | 13.3 | 13.06 | 13.11 | 13.5578 | -0.28 (-2.09%) | 49,200 |
6 May 2004 | USD | 13.45 | 13.45 | 13.27 | 13.39 | 13.8474 | -0.06 (-0.45%) | 28,000 |
5 May 2004 | USD | 13.5 | 13.57 | 13.45 | 13.45 | 13.9095 | -0.09 (-0.66%) | 20,200 |
4 May 2004 | USD | 13.45 | 13.54 | 13.3 | 13.54 | 14.0025 | +0.06 (+0.45%) | 45,100 |
3 May 2004 | USD | 13.44 | 13.49 | 13.44 | 13.48 | 13.9405 | +0.12 (+0.90%) | 11,800 |
30 Apr 2004 | USD | 13.55 | 13.61 | 13.23 | 13.36 | 13.8164 | -0.14 (-1.04%) | 49,200 |