Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 15.94 | 16.14 | 15.86 | 16.02 | 16.02 | +0.12 (+0.75%) | 35,100 |
14 Jun 2004 | USD | 15.76 | 15.98 | 15.75 | 15.9 | 15.9 | -0.07 (-0.44%) | 43,200 |
11 Jun 2004 | USD | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 15.9 | 16 | 15.77 | 15.97 | 15.97 | +0.04 (+0.25%) | 39,900 |
9 Jun 2004 | USD | 16.08 | 16.09 | 15.77 | 15.93 | 15.93 | -0.44 (-2.69%) | 62,300 |
8 Jun 2004 | USD | 16.29 | 16.39 | 16.22 | 16.37 | 16.37 | -0.1 (-0.61%) | 53,000 |
7 Jun 2004 | USD | 16.33 | 16.49 | 16.25 | 16.47 | 16.47 | +0.35 (+2.17%) | 44,700 |
4 Jun 2004 | USD | 15.93 | 16.19 | 15.83 | 16.12 | 16.12 | +0.2 (+1.26%) | 55,300 |
3 Jun 2004 | USD | 15.9 | 15.93 | 15.75 | 15.92 | 15.92 | -0.06 (-0.38%) | 8,400 |
2 Jun 2004 | USD | 15.95 | 15.99 | 15.8 | 15.98 | 15.98 | -0.01 (-0.06%) | 19,200 |
1 Jun 2004 | USD | 15.93 | 15.99 | 15.77 | 15.99 | 15.99 | -0.11 (-0.68%) | 37,900 |
31 May 2004 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 16.1 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 15.94 | 16.14 | 15.86 | 16.1 | 16.1 | +0.16 (+1.00%) | 23,700 |
27 May 2004 | USD | 15.78 | 15.94 | 15.72 | 15.94 | 15.94 | +0.21 (+1.34%) | 20,000 |
26 May 2004 | USD | 15.7 | 15.75 | 15.57 | 15.73 | 15.73 | -0.02 (-0.13%) | 29,400 |
25 May 2004 | USD | 15.54 | 15.75 | 15.49 | 15.75 | 15.75 | +0.21 (+1.35%) | 31,600 |
24 May 2004 | USD | 15.46 | 15.54 | 15.46 | 15.54 | 15.54 | +0.25 (+1.64%) | 42,600 |
21 May 2004 | USD | 15.35 | 15.35 | 15.22 | 15.29 | 15.29 | +0.01 (+0.07%) | 20,700 |
20 May 2004 | USD | 15.2 | 15.28 | 15.11 | 15.28 | 15.28 | +0.19 (+1.26%) | 27,600 |
19 May 2004 | USD | 15.38 | 15.38 | 15.07 | 15.09 | 15.09 | +0.34 (+2.31%) | 52,000 |
18 May 2004 | USD | 14.85 | 14.88 | 14.74 | 14.75 | 14.75 | -0.04 (-0.27%) | 22,600 |
17 May 2004 | USD | 14.72 | 14.84 | 14.69 | 14.79 | 14.79 | -0.09 (-0.60%) | 96,100 |
14 May 2004 | USD | 14.99 | 15 | 14.86 | 14.88 | 14.88 | -0.2 (-1.33%) | 37,700 |
13 May 2004 | USD | 15.2 | 15.2 | 15.07 | 15.08 | 15.08 | -0.32 (-2.08%) | 11,900 |
12 May 2004 | USD | 15.35 | 15.49 | 15.25 | 15.4 | 15.4 | +0.14 (+0.92%) | 16,500 |
11 May 2004 | USD | 15.2 | 15.29 | 15.12 | 15.26 | 15.26 | +0.01 (+0.07%) | 34,800 |
10 May 2004 | USD | 14.75 | 15.3 | 14.75 | 15.25 | 15.25 | -0.39 (-2.49%) | 301,000 |
7 May 2004 | USD | 15.73 | 15.82 | 15.64 | 15.64 | 15.64 | -0.46 (-2.86%) | 159,400 |
6 May 2004 | USD | 16.28 | 16.28 | 15.96 | 16.1 | 16.1 | -0.33 (-2.01%) | 47,100 |
5 May 2004 | USD | 16.41 | 16.44 | 16.31 | 16.43 | 16.43 | +0.13 (+0.80%) | 28,300 |