Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | USD | 13.65 | 13.87 | 13.65 | 13.8 | 13.8 | 0.0 (0.0%) | 56,100 |
3 Jun 2004 | USD | 13.79 | 13.87 | 13.67 | 13.8 | 13.8 | +0.09 (+0.66%) | 38,200 |
2 Jun 2004 | USD | 13.73 | 13.8 | 13.65 | 13.71 | 13.71 | -0.01 (-0.07%) | 40,400 |
1 Jun 2004 | USD | 13.77 | 13.81 | 13.65 | 13.72 | 13.72 | -0.03 (-0.22%) | 61,100 |
31 May 2004 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 13.77 | 13.91 | 13.66 | 13.75 | 13.75 | +0.02 (+0.15%) | 59,700 |
27 May 2004 | USD | 13.59 | 13.75 | 13.51 | 13.73 | 13.73 | +0.23 (+1.70%) | 84,900 |
26 May 2004 | USD | 13.27 | 13.53 | 13.22 | 13.5 | 13.5 | +0.29 (+2.20%) | 97,600 |
25 May 2004 | USD | 13.05 | 13.24 | 13.03 | 13.21 | 13.21 | -0.01 (-0.08%) | 117,800 |
24 May 2004 | USD | 13.26 | 13.32 | 13.08 | 13.22 | 13.22 | -0.07 (-0.53%) | 81,300 |
21 May 2004 | USD | 13.39 | 13.4 | 13.25 | 13.29 | 13.29 | -0.05 (-0.37%) | 75,100 |
20 May 2004 | USD | 13.34 | 13.4 | 13.2 | 13.34 | 13.34 | 0.0 (0.0%) | 54,700 |
19 May 2004 | USD | 13.16 | 13.38 | 13.16 | 13.34 | 13.34 | +0.28 (+2.14%) | 72,500 |
18 May 2004 | USD | 13.2 | 13.3 | 13.03 | 13.06 | 13.06 | -0.04 (-0.31%) | 100,400 |
17 May 2004 | USD | 13 | 13.22 | 12.83 | 13.1 | 13.1 | -0.09 (-0.68%) | 122,900 |
14 May 2004 | USD | 12.87 | 13.2 | 12.87 | 13.19 | 13.19 | +0.22 (+1.70%) | 95,200 |
13 May 2004 | USD | 12.92 | 13.1 | 12.86 | 12.97 | 12.97 | -0.12 (-0.92%) | 85,500 |
12 May 2004 | USD | 13.22 | 13.25 | 12.85 | 13.09 | 13.09 | +0.07 (+0.54%) | 88,700 |
11 May 2004 | USD | 12.8 | 13.29 | 12.7 | 13.02 | 13.02 | +0.62 (+5%) | 211,900 |
10 May 2004 | USD | 12.25 | 12.5 | 12.05 | 12.4 | 12.4 | -0.12 (-0.96%) | 190,400 |
7 May 2004 | USD | 13 | 13 | 12.4 | 12.52 | 12.52 | -0.51 (-3.91%) | 118,200 |
6 May 2004 | USD | 13.34 | 13.34 | 13.02 | 13.03 | 13.03 | -0.31 (-2.32%) | 82,600 |
5 May 2004 | USD | 13.38 | 13.38 | 13.14 | 13.34 | 13.34 | +0.03 (+0.23%) | 60,600 |
4 May 2004 | USD | 13.38 | 13.49 | 13.26 | 13.31 | 13.31 | -0.17 (-1.26%) | 67,900 |
3 May 2004 | USD | 13.53 | 13.65 | 13.3 | 13.48 | 13.48 | -0.15 (-1.10%) | 65,100 |
30 Apr 2004 | USD | 13.85 | 13.99 | 13.35 | 13.63 | 13.63 | -0.22 (-1.59%) | 69,700 |
29 Apr 2004 | USD | 13.77 | 13.85 | 13.52 | 13.85 | 13.85 | +0.18 (+1.32%) | 70,500 |
28 Apr 2004 | USD | 13.42 | 13.79 | 13.1 | 13.67 | 13.67 | 0.0 (0.0%) | 94,300 |
27 Apr 2004 | USD | 13.25 | 13.75 | 13.16 | 13.67 | 13.67 | +0.44 (+3.33%) | 132,000 |
26 Apr 2004 | USD | 13.31 | 13.5 | 13.1 | 13.23 | 13.23 | -0.17 (-1.27%) | 109,900 |