Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2004 | USD | 20.25 | 20.27 | 20.1 | 20.2 | 20.2 | +0.05 (+0.25%) | 44,700 |
23 Jun 2004 | USD | 20.1 | 20.28 | 19.95 | 20.15 | 20.15 | +0.1 (+0.50%) | 104,000 |
22 Jun 2004 | USD | 20.13 | 20.19 | 19.94 | 20.05 | 20.05 | -0.03 (-0.15%) | 72,500 |
21 Jun 2004 | USD | 20.15 | 20.3 | 20.01 | 20.08 | 20.08 | +0.01 (+0.05%) | 69,700 |
18 Jun 2004 | USD | 20.1 | 20.31 | 20 | 20.07 | 20.07 | +0.03 (+0.15%) | 125,600 |
17 Jun 2004 | USD | 20.04 | 20.22 | 19.83 | 20.04 | 20.04 | +0.1 (+0.50%) | 71,500 |
16 Jun 2004 | USD | 19.95 | 20.09 | 19.87 | 19.94 | 19.94 | +0.13 (+0.66%) | 91,200 |
15 Jun 2004 | USD | 19.76 | 20.03 | 19.76 | 19.81 | 19.81 | +0.15 (+0.76%) | 76,500 |
14 Jun 2004 | USD | 20.2 | 20.2 | 19.63 | 19.66 | 19.66 | -0.39 (-1.95%) | 133,600 |
11 Jun 2004 | USD | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 20.05 | 20.25 | 19.96 | 20.05 | 20.05 | +0.13 (+0.65%) | 100,600 |
9 Jun 2004 | USD | 20.13 | 20.38 | 19.9 | 19.92 | 19.92 | -0.21 (-1.04%) | 66,300 |
8 Jun 2004 | USD | 20.15 | 20.3 | 20.02 | 20.13 | 20.13 | -0.14 (-0.69%) | 41,000 |
7 Jun 2004 | USD | 20.25 | 20.42 | 19.95 | 20.27 | 20.27 | +0.3 (+1.50%) | 79,700 |
4 Jun 2004 | USD | 20 | 20.2 | 19.94 | 19.97 | 19.97 | 0.0 (0.0%) | 70,000 |
3 Jun 2004 | USD | 20.02 | 20.11 | 19.94 | 19.97 | 19.97 | -0.05 (-0.25%) | 57,600 |
2 Jun 2004 | USD | 20.05 | 20.2 | 19.96 | 20.02 | 20.02 | +0.02 (+0.10%) | 61,200 |
1 Jun 2004 | USD | 19.96 | 20.19 | 19.94 | 20 | 20 | -0.02 (-0.10%) | 79,700 |
31 May 2004 | USD | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 20.12 | 20.25 | 20.01 | 20.02 | 20.02 | -0.1 (-0.50%) | 69,600 |
27 May 2004 | USD | 20.35 | 20.54 | 20.1 | 20.12 | 20.12 | -0.43 (-2.09%) | 263,200 |
26 May 2004 | USD | 20.2 | 20.58 | 20.06 | 20.55 | 20.55 | +0.31 (+1.53%) | 181,500 |
25 May 2004 | USD | 19.95 | 20.24 | 19.88 | 20.24 | 20.24 | +0.34 (+1.71%) | 151,000 |
24 May 2004 | USD | 19.87 | 20.31 | 19.85 | 19.9 | 19.9 | +0.03 (+0.15%) | 170,500 |
21 May 2004 | USD | 19.7 | 19.87 | 19.58 | 19.87 | 19.87 | +0.23 (+1.17%) | 85,500 |
20 May 2004 | USD | 19.6 | 19.87 | 19.55 | 19.64 | 19.64 | +0.11 (+0.56%) | 101,500 |
19 May 2004 | USD | 19.8 | 19.98 | 19.48 | 19.53 | 19.53 | -0.1 (-0.51%) | 115,200 |
18 May 2004 | USD | 19.9 | 20 | 19.57 | 19.63 | 19.63 | -0.05 (-0.25%) | 167,300 |
17 May 2004 | USD | 19.95 | 20.05 | 19.62 | 19.68 | 19.68 | -0.32 (-1.60%) | 90,600 |
14 May 2004 | USD | 20.02 | 20.3 | 19.9 | 20 | 20 | -0.02 (-0.10%) | 83,300 |