Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | USD | 16.16 | 16.16 | 16.16 | 16.16 | 18.3635 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 16.2 | 16.35 | 16.1 | 16.16 | 18.3635 | -0.17 (-1.04%) | 205,700 |
9 Jun 2004 | USD | 16.55 | 16.65 | 16.21 | 16.33 | 18.5566 | -0.45 (-2.68%) | 288,000 |
8 Jun 2004 | USD | 16.6 | 16.78 | 16.51 | 16.78 | 19.068 | +0.14 (+0.84%) | 128,700 |
7 Jun 2004 | USD | 17 | 17 | 16.5 | 16.64 | 18.9089 | +0.34 (+2.09%) | 262,400 |
4 Jun 2004 | USD | 16.06 | 16.41 | 16.02 | 16.3 | 18.5225 | +0.17 (+1.05%) | 235,100 |
3 Jun 2004 | USD | 16.2 | 16.2 | 15.91 | 16.13 | 18.3294 | -0.07 (-0.43%) | 265,100 |
2 Jun 2004 | USD | 16.24 | 16.38 | 16.1 | 16.2 | 18.4089 | -0.07 (-0.43%) | 245,400 |
1 Jun 2004 | USD | 16.15 | 16.3 | 16.13 | 16.27 | 18.4885 | +0.12 (+0.74%) | 254,600 |
31 May 2004 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 18.3521 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 16.18 | 16.2 | 16.13 | 16.15 | 18.3521 | -0.02 (-0.12%) | 300,500 |
27 May 2004 | USD | 16.2 | 16.2 | 16.08 | 16.17 | 18.3748 | +0.01 (+0.06%) | 243,300 |
26 May 2004 | USD | 16.1 | 16.3 | 16.1 | 16.16 | 18.3635 | +0.06 (+0.37%) | 418,400 |
25 May 2004 | USD | 16.05 | 16.24 | 15.98 | 16.1 | 18.2953 | +0.25 (+1.58%) | 296,400 |
24 May 2004 | USD | 16.15 | 16.15 | 15.8 | 15.85 | 18.0112 | -0.26 (-1.61%) | 579,900 |
21 May 2004 | USD | 16.12 | 16.44 | 16.07 | 16.11 | 18.3066 | -0.01 (-0.06%) | 252,400 |
20 May 2004 | USD | 16.4 | 16.4 | 16.11 | 16.12 | 18.318 | -0.38 (-2.30%) | 716,900 |
19 May 2004 | USD | 16.65 | 16.68 | 16.43 | 16.5 | 18.7498 | -0.08 (-0.48%) | 403,900 |
18 May 2004 | USD | 16.48 | 16.58 | 16.41 | 16.58 | 18.8407 | +0.71 (+4.47%) | 607,400 |
17 May 2004 | USD | 15.87 | 16.09 | 15.81 | 15.87 | 18.0339 | -0.63 (-3.82%) | 1,222,400 |
14 May 2004 | USD | 16.6 | 16.8 | 16.33 | 16.5 | 18.7498 | -0.16 (-0.96%) | 742,800 |
13 May 2004 | USD | 16.65 | 16.75 | 16.65 | 16.66 | 18.9316 | -0.09 (-0.54%) | 542,900 |
12 May 2004 | USD | 16.81 | 16.99 | 16.65 | 16.75 | 19.0339 | -0.06 (-0.36%) | 974,100 |
11 May 2004 | USD | 16.64 | 17.01 | 16.64 | 16.81 | 19.1021 | +0.18 (+1.08%) | 253,800 |
10 May 2004 | USD | 16.6 | 16.8 | 16.5 | 16.63 | 18.8975 | -0.37 (-2.18%) | 349,200 |
7 May 2004 | USD | 17 | 17.25 | 17 | 17 | 19.318 | -0.24 (-1.39%) | 529,000 |
6 May 2004 | USD | 16.99 | 17.4 | 16.85 | 17.24 | 19.5907 | +0.26 (+1.53%) | 309,900 |
5 May 2004 | USD | 17.22 | 17.23 | 16.9 | 16.98 | 19.2953 | -0.57 (-3.25%) | 429,600 |
4 May 2004 | USD | 17.25 | 17.79 | 17.11 | 17.55 | 19.943 | +0.3 (+1.74%) | 731,100 |
3 May 2004 | USD | 16.8 | 17.25 | 16.59 | 17.25 | 19.6021 | +0.57 (+3.42%) | 293,400 |