Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 13.14 | 13.15 | 13.09 | 13.13 | 13.13 | 0.0 (0.0%) | 35,700 |
8 Jun 2004 | USD | 13.13 | 13.15 | 13.05 | 13.13 | 13.13 | +0.05 (+0.38%) | 64,200 |
7 Jun 2004 | USD | 13.13 | 13.17 | 13.08 | 13.08 | 13.08 | -0.04 (-0.30%) | 56,000 |
4 Jun 2004 | USD | 13.16 | 13.18 | 13.09 | 13.12 | 13.12 | -0.05 (-0.38%) | 51,800 |
3 Jun 2004 | USD | 13.21 | 13.22 | 13.15 | 13.17 | 13.17 | -0.03 (-0.23%) | 40,500 |
2 Jun 2004 | USD | 13.15 | 13.22 | 13.13 | 13.2 | 13.2 | +0.07 (+0.53%) | 48,500 |
1 Jun 2004 | USD | 13.21 | 13.21 | 13.11 | 13.13 | 13.13 | -0.09 (-0.68%) | 45,600 |
31 May 2004 | USD | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 13.2 | 13.23 | 13.14 | 13.22 | 13.22 | +0.09 (+0.69%) | 43,600 |
27 May 2004 | USD | 13.14 | 13.19 | 13.09 | 13.13 | 13.13 | 0.0 (0.0%) | 44,200 |
26 May 2004 | USD | 13.05 | 13.13 | 13 | 13.13 | 13.13 | +0.11 (+0.84%) | 60,600 |
25 May 2004 | USD | 13.06 | 13.14 | 13 | 13.02 | 13.02 | -0.01 (-0.08%) | 124,600 |
24 May 2004 | USD | 12.95 | 13.03 | 12.85 | 13.03 | 13.03 | +0.11 (+0.85%) | 122,100 |
21 May 2004 | USD | 12.82 | 12.94 | 12.82 | 12.92 | 12.92 | +0.1 (+0.78%) | 55,700 |
20 May 2004 | USD | 12.7 | 12.82 | 12.61 | 12.82 | 12.82 | +0.13 (+1.02%) | 91,800 |
19 May 2004 | USD | 12.62 | 12.7 | 12.61 | 12.69 | 12.69 | +0.01 (+0.08%) | 79,200 |
18 May 2004 | USD | 12.63 | 12.69 | 12.6 | 12.68 | 12.68 | -0.01 (-0.08%) | 54,100 |
17 May 2004 | USD | 12.68 | 12.76 | 12.61 | 12.69 | 12.69 | -0.04 (-0.31%) | 81,700 |
14 May 2004 | USD | 12.61 | 12.73 | 12.6 | 12.73 | 12.73 | +0.13 (+1.03%) | 77,900 |
13 May 2004 | USD | 12.62 | 12.63 | 12.5 | 12.6 | 12.6 | -0.03 (-0.24%) | 92,400 |
12 May 2004 | USD | 12.67 | 12.71 | 12.63 | 12.63 | 12.63 | -0.13 (-1.02%) | 51,000 |
11 May 2004 | USD | 12.5 | 12.76 | 12.47 | 12.76 | 12.76 | +0.25 (+2.00%) | 122,100 |
10 May 2004 | USD | 12.6 | 12.6 | 12.4 | 12.51 | 12.51 | -0.09 (-0.71%) | 123,600 |
7 May 2004 | USD | 12.87 | 12.87 | 12.53 | 12.6 | 12.6 | -0.3 (-2.33%) | 139,500 |
6 May 2004 | USD | 12.99 | 12.99 | 12.9 | 12.9 | 12.9 | -0.1 (-0.77%) | 86,900 |
5 May 2004 | USD | 13 | 13.01 | 12.94 | 13 | 13 | +0.05 (+0.39%) | 52,400 |
4 May 2004 | USD | 13.04 | 13.04 | 12.93 | 12.95 | 12.95 | -0.08 (-0.61%) | 57,700 |
3 May 2004 | USD | 13.05 | 13.05 | 12.95 | 13.03 | 13.03 | +0.03 (+0.23%) | 78,800 |
30 Apr 2004 | USD | 12.92 | 13.01 | 12.88 | 13 | 13 | +0.08 (+0.62%) | 38,200 |
29 Apr 2004 | USD | 12.96 | 13.01 | 12.9 | 12.92 | 12.92 | -0.08 (-0.62%) | 57,400 |