Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2004 | USD | 11.55 | 11.87 | 11.55 | 11.83 | 1,211,392 | +0.36 (+3.14%) | 130 |
21 Jun 2004 | USD | 11.5 | 11.55 | 11.4 | 11.47 | 1,174,528 | +0.07 (+0.61%) | 106 |
18 Jun 2004 | USD | 11.25 | 11.49 | 11.25 | 11.4 | 1,167,360 | +0.26 (+2.33%) | 73 |
17 Jun 2004 | USD | 11.15 | 11.15 | 11.14 | 11.14 | 1,140,736 | +0.54 (+5.09%) | 20 |
16 Jun 2004 | USD | 10.6 | 10.6 | 10.6 | 10.6 | 1,085,440 | +0.19 (+1.83%) | 138 |
15 Jun 2004 | USD | 10.35 | 10.41 | 10.35 | 10.41 | 1,065,984 | +0.08 (+0.77%) | 20 |
14 Jun 2004 | USD | 10.1 | 10.35 | 10.1 | 10.33 | 1,057,792 | +0.14 (+1.37%) | 102 |
11 Jun 2004 | USD | 10.19 | 10.19 | 10.19 | 10.19 | 1,043,456 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 10.25 | 10.25 | 10.15 | 10.19 | 1,043,456 | -0.11 (-1.07%) | 138 |
9 Jun 2004 | USD | 10.43 | 10.45 | 10.29 | 10.3 | 1,054,720 | -0.04 (-0.39%) | 1,464 |
8 Jun 2004 | USD | 10.23 | 10.34 | 10.23 | 10.34 | 1,058,816 | +0.21 (+2.07%) | 134 |
7 Jun 2004 | USD | 10.11 | 10.13 | 10.11 | 10.13 | 1,037,312 | +0.04 (+0.40%) | 81 |
4 Jun 2004 | USD | 10.09 | 10.09 | 10.09 | 10.09 | 1,033,216 | 0.0 (0.0%) | 8 |
3 Jun 2004 | USD | 10.15 | 10.15 | 10.09 | 10.09 | 1,033,216 | -0.08 (-0.79%) | 36 |
2 Jun 2004 | USD | 10 | 10.17 | 10 | 10.17 | 1,041,408 | +0.28 (+2.83%) | 53 |
1 Jun 2004 | USD | 9.89 | 9.89 | 9.89 | 9.89 | 1,012,736 | 0.0 (0.0%) | 0 |
31 May 2004 | USD | 9.89 | 9.89 | 9.89 | 9.89 | 1,012,736 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 9.89 | 9.89 | 9.89 | 9.89 | 1,012,736 | 0.0 (0.0%) | 0 |
27 May 2004 | USD | 9.89 | 9.94 | 9.88 | 9.89 | 1,012,736 | -0.1 (-1.00%) | 65 |
26 May 2004 | USD | 9.8 | 9.99 | 9.8 | 9.99 | 1,022,976 | +0.16 (+1.63%) | 150 |
25 May 2004 | USD | 9.82 | 9.83 | 9.82 | 9.83 | 1,006,592 | +0.08 (+0.82%) | 8 |
24 May 2004 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 998,400 | +0.14 (+1.46%) | 232 |
21 May 2004 | USD | 9.61 | 9.61 | 9.61 | 9.61 | 984,064 | +0.01 (+0.10%) | 4 |
20 May 2004 | USD | 9.6 | 9.6 | 9.6 | 9.6 | 983,040 | -0.05 (-0.52%) | 8 |
19 May 2004 | USD | 9.65 | 9.65 | 9.65 | 9.65 | 988,160 | 0.0 (0.0%) | 0 |
18 May 2004 | USD | 9.53 | 9.65 | 9.53 | 9.65 | 988,160 | +0.15 (+1.58%) | 32 |
17 May 2004 | USD | 9.45 | 9.5 | 9.45 | 9.5 | 972,800 | -0.06 (-0.63%) | 32 |
14 May 2004 | USD | 9.63 | 9.63 | 9.54 | 9.56 | 978,944 | -0.14 (-1.44%) | 53 |
13 May 2004 | USD | 9.68 | 9.75 | 9.62 | 9.7 | 993,280 | +0.59 (+6.48%) | 126 |
12 May 2004 | USD | 9.09 | 9.11 | 9.09 | 9.11 | 932,864 | +0.03 (+0.33%) | 44 |