Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | USD | 19.35 | 19.45 | 18.92 | 18.97 | 7.588 | -0.12 (-0.63%) | 1,210,300 |
3 Jun 2004 | USD | 19.24 | 19.36 | 18.9 | 19.09 | 7.636 | -0.15 (-0.78%) | 1,046,700 |
2 Jun 2004 | USD | 19.1 | 19.47 | 19 | 19.24 | 7.696 | +0.24 (+1.26%) | 1,163,600 |
1 Jun 2004 | USD | 19.24 | 19.25 | 18.84 | 19 | 7.6 | +6.5 (+52%) | 1,357,500 |
31 May 2004 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 5 | -7 (-35.90%) | 0 |
28 May 2004 | USD | 19.3 | 19.5 | 19.01 | 19.5 | 7.8 | -0.12 (-0.61%) | 1,167,200 |
27 May 2004 | USD | 19.6 | 19.85 | 19.27 | 19.62 | 7.848 | +0.27 (+1.40%) | 1,951,600 |
26 May 2004 | USD | 18.7 | 19.42 | 18.67 | 19.35 | 7.74 | +0.67 (+3.59%) | 1,688,200 |
25 May 2004 | USD | 18.01 | 18.75 | 17.82 | 18.68 | 7.472 | +0.68 (+3.78%) | 1,626,900 |
24 May 2004 | USD | 17.79 | 18.14 | 17.79 | 18 | 7.2 | +0.46 (+2.62%) | 1,126,300 |
21 May 2004 | USD | 17.73 | 17.95 | 17.54 | 17.54 | 7.016 | -0.17 (-0.96%) | 783,700 |
20 May 2004 | USD | 17.84 | 18.04 | 17.55 | 17.71 | 7.084 | -0.14 (-0.78%) | 880,300 |
19 May 2004 | USD | 17.96 | 18.25 | 17.72 | 17.85 | 7.14 | -0.02 (-0.11%) | 1,743,600 |
18 May 2004 | USD | 17.8 | 17.98 | 17.52 | 17.87 | 7.148 | +0.15 (+0.85%) | 1,253,100 |
17 May 2004 | USD | 17.5 | 17.74 | 17.2 | 17.72 | 7.088 | +0.01 (+0.06%) | 1,309,800 |
14 May 2004 | USD | 17.48 | 17.94 | 17.38 | 17.71 | 7.084 | +0.41 (+2.37%) | 1,607,200 |
13 May 2004 | USD | 17.33 | 17.94 | 17.15 | 17.3 | 6.92 | -0.09 (-0.52%) | 2,318,500 |
12 May 2004 | USD | 17.45 | 17.51 | 16.64 | 17.39 | 6.956 | -0.01 (-0.06%) | 3,155,400 |
11 May 2004 | USD | 17.12 | 17.58 | 17.12 | 17.4 | 6.96 | +0.7 (+4.19%) | 2,728,500 |
10 May 2004 | USD | 17.85 | 17.86 | 16.55 | 16.7 | 6.68 | -1.4 (-7.73%) | 5,038,800 |
7 May 2004 | USD | 19 | 19.01 | 17.75 | 18.1 | 7.24 | -1.09 (-5.68%) | 4,844,900 |
6 May 2004 | USD | 19.7 | 19.7 | 18.94 | 19.19 | 7.676 | -0.53 (-2.69%) | 1,391,300 |
5 May 2004 | USD | 19.58 | 19.97 | 19.52 | 19.72 | 7.888 | +0.25 (+1.28%) | 2,205,100 |
4 May 2004 | USD | 19 | 20.1 | 19 | 19.47 | 7.788 | +0.63 (+3.34%) | 2,962,100 |
3 May 2004 | USD | 18.5 | 18.95 | 17.7 | 18.84 | 7.536 | +0.34 (+1.84%) | 4,166,000 |
30 Apr 2004 | USD | 19.9 | 19.96 | 18.22 | 18.5 | 7.4 | -1.25 (-6.33%) | 4,583,300 |
29 Apr 2004 | USD | 19.91 | 20.35 | 19.55 | 19.75 | 7.9 | -0.15 (-0.75%) | 2,546,900 |
28 Apr 2004 | USD | 22 | 22 | 19.8 | 19.9 | 7.96 | -1.8 (-8.29%) | 3,913,800 |
27 Apr 2004 | USD | 20.97 | 21.8 | 20.82 | 21.7 | 8.68 | +0.73 (+3.48%) | 2,189,900 |
26 Apr 2004 | USD | 21.25 | 21.3 | 20.82 | 20.97 | 8.388 | +0.06 (+0.29%) | 1,181,200 |