Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2004 | USD | 17.2 | 17.28 | 17.01 | 17.28 | 17.28 | +0.32 (+1.89%) | 73,400 |
4 Jun 2004 | USD | 16.96 | 17.17 | 16.88 | 16.96 | 16.96 | +0.01 (+0.06%) | 93,300 |
3 Jun 2004 | USD | 17.37 | 17.37 | 16.95 | 16.95 | 16.95 | -0.42 (-2.42%) | 97,700 |
2 Jun 2004 | USD | 17.43 | 17.44 | 17.27 | 17.37 | 17.37 | -0.04 (-0.23%) | 94,200 |
1 Jun 2004 | USD | 17.29 | 17.45 | 17.24 | 17.41 | 17.41 | +0.06 (+0.35%) | 137,900 |
31 May 2004 | USD | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 17.4 | 17.4 | 17.2 | 17.35 | 17.35 | -0.02 (-0.12%) | 83,100 |
27 May 2004 | USD | 17.5 | 17.66 | 17.26 | 17.37 | 17.37 | +0.05 (+0.29%) | 103,600 |
26 May 2004 | USD | 17.5 | 17.5 | 17.12 | 17.32 | 17.32 | -0.15 (-0.86%) | 93,400 |
25 May 2004 | USD | 16.93 | 17.47 | 16.82 | 17.47 | 17.47 | +0.54 (+3.19%) | 205,700 |
24 May 2004 | USD | 16.73 | 16.96 | 16.69 | 16.93 | 16.93 | +0.2 (+1.20%) | 87,800 |
21 May 2004 | USD | 16.91 | 16.98 | 16.39 | 16.73 | 16.73 | -0.18 (-1.06%) | 209,100 |
20 May 2004 | USD | 16.67 | 17.08 | 16.64 | 16.91 | 16.91 | +0.4 (+2.42%) | 163,900 |
19 May 2004 | USD | 17.15 | 17.22 | 16.22 | 16.51 | 16.51 | -0.49 (-2.88%) | 181,300 |
18 May 2004 | USD | 16.77 | 17 | 16.6 | 17 | 17 | +0.48 (+2.91%) | 93,500 |
17 May 2004 | USD | 16.81 | 16.89 | 16.19 | 16.52 | 16.52 | -0.29 (-1.73%) | 161,900 |
14 May 2004 | USD | 16.81 | 17.1 | 16.61 | 16.81 | 16.81 | +0.09 (+0.54%) | 119,600 |
13 May 2004 | USD | 16.7 | 17 | 16.7 | 16.72 | 16.72 | -0.16 (-0.95%) | 114,600 |
12 May 2004 | USD | 16.95 | 16.97 | 16.63 | 16.88 | 16.88 | +0.06 (+0.36%) | 235,600 |
11 May 2004 | USD | 16.8 | 16.97 | 16.62 | 16.82 | 16.82 | +0.1 (+0.60%) | 176,500 |
10 May 2004 | USD | 17.11 | 17.12 | 16.72 | 16.72 | 16.72 | -0.39 (-2.28%) | 261,600 |
7 May 2004 | USD | 17.65 | 17.69 | 17.09 | 17.11 | 17.11 | -0.53 (-3.00%) | 161,100 |
6 May 2004 | USD | 17.76 | 17.76 | 17.46 | 17.64 | 17.64 | +0.02 (+0.11%) | 446,000 |
5 May 2004 | USD | 18 | 18 | 17.61 | 17.62 | 17.62 | -0.21 (-1.18%) | 135,900 |
4 May 2004 | USD | 18.05 | 18.05 | 17.71 | 17.83 | 17.83 | -0.07 (-0.39%) | 185,300 |
3 May 2004 | USD | 18 | 18.18 | 17.87 | 17.9 | 17.9 | -0.05 (-0.28%) | 219,600 |
30 Apr 2004 | USD | 17.86 | 17.98 | 17.85 | 17.95 | 17.95 | +0.1 (+0.56%) | 199,600 |
29 Apr 2004 | USD | 17.7 | 17.96 | 17.7 | 17.85 | 17.85 | -0.02 (-0.11%) | 241,700 |
28 Apr 2004 | USD | 17.83 | 17.92 | 17.34 | 17.87 | 17.87 | +0.04 (+0.22%) | 456,700 |
27 Apr 2004 | USD | 17.95 | 17.95 | 17.61 | 17.83 | 17.83 | -0.05 (-0.28%) | 158,300 |