Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2004 | USD | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 16.46 | 16.52 | 16.36 | 16.41 | 16.41 | -0.05 (-0.30%) | 197,900 |
9 Jun 2004 | USD | 16.36 | 16.52 | 16.33 | 16.46 | 16.46 | +0.07 (+0.43%) | 223,900 |
8 Jun 2004 | USD | 16.45 | 16.49 | 16.33 | 16.39 | 16.39 | -0.06 (-0.36%) | 154,800 |
7 Jun 2004 | USD | 16.5 | 16.6 | 16.31 | 16.45 | 16.45 | +0.15 (+0.92%) | 135,100 |
4 Jun 2004 | USD | 16.45 | 16.54 | 16.28 | 16.3 | 16.3 | -0.1 (-0.61%) | 121,700 |
3 Jun 2004 | USD | 16.48 | 16.53 | 16.27 | 16.4 | 16.4 | -0.03 (-0.18%) | 166,200 |
2 Jun 2004 | USD | 16.48 | 16.5 | 16.25 | 16.43 | 16.43 | +0.08 (+0.49%) | 127,400 |
1 Jun 2004 | USD | 16.4 | 16.45 | 16.13 | 16.35 | 16.35 | +0.07 (+0.43%) | 235,100 |
31 May 2004 | USD | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 16.33 | 16.5 | 16.28 | 16.28 | 16.28 | -0.05 (-0.31%) | 181,500 |
27 May 2004 | USD | 16.43 | 16.5 | 16.23 | 16.33 | 16.33 | -0.1 (-0.61%) | 138,700 |
26 May 2004 | USD | 16.2 | 16.43 | 16.03 | 16.43 | 16.43 | +0.28 (+1.73%) | 152,100 |
25 May 2004 | USD | 15.78 | 16.18 | 15.71 | 16.15 | 16.15 | +0.37 (+2.34%) | 209,300 |
24 May 2004 | USD | 15.85 | 15.9 | 15.6 | 15.78 | 15.78 | +0.26 (+1.68%) | 139,100 |
21 May 2004 | USD | 15.65 | 15.68 | 15.51 | 15.52 | 15.52 | +0.08 (+0.52%) | 171,000 |
20 May 2004 | USD | 15.11 | 15.45 | 15.11 | 15.44 | 15.44 | +0.36 (+2.39%) | 171,300 |
19 May 2004 | USD | 15.45 | 15.79 | 15.01 | 15.08 | 15.08 | -0.38 (-2.46%) | 218,100 |
18 May 2004 | USD | 15.15 | 15.46 | 15.12 | 15.46 | 15.46 | +0.31 (+2.05%) | 247,300 |
17 May 2004 | USD | 15.15 | 15.34 | 14.72 | 15.15 | 15.15 | +0.05 (+0.33%) | 210,600 |
14 May 2004 | USD | 15.05 | 15.35 | 15.05 | 15.1 | 15.1 | +0.08 (+0.53%) | 236,900 |
13 May 2004 | USD | 14.88 | 15.15 | 14.88 | 15.02 | 15.02 | +0.14 (+0.94%) | 314,200 |
12 May 2004 | USD | 14.69 | 14.91 | 14.53 | 14.88 | 14.88 | +0.09 (+0.61%) | 307,800 |
11 May 2004 | USD | 14.52 | 14.9 | 14.52 | 14.79 | 14.79 | +0.27 (+1.86%) | 255,600 |
10 May 2004 | USD | 14.71 | 14.78 | 13.5 | 14.52 | 14.52 | -0.29 (-1.96%) | 733,600 |
7 May 2004 | USD | 15.33 | 15.45 | 14.8 | 14.81 | 14.81 | -0.62 (-4.02%) | 301,800 |
6 May 2004 | USD | 15.35 | 15.59 | 15.08 | 15.43 | 15.43 | -0.08 (-0.52%) | 301,300 |
5 May 2004 | USD | 15.45 | 15.73 | 15.35 | 15.51 | 15.51 | +0.16 (+1.04%) | 367,600 |
4 May 2004 | USD | 15.07 | 15.77 | 15.05 | 15.35 | 15.35 | +0.28 (+1.86%) | 440,900 |
3 May 2004 | USD | 14.94 | 15.07 | 14.25 | 15.07 | 15.07 | +0.12 (+0.80%) | 472,100 |