Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | USD | 19.66 | 19.66 | 19.4 | 19.54 | 19.54 | -0.12 (-0.61%) | 38,000 |
3 Jun 2004 | USD | 19.78 | 19.78 | 19.56 | 19.66 | 19.66 | -0.11 (-0.56%) | 53,700 |
2 Jun 2004 | USD | 19.71 | 19.78 | 19.7 | 19.77 | 19.77 | +0.06 (+0.30%) | 73,400 |
1 Jun 2004 | USD | 19.62 | 19.78 | 19.41 | 19.71 | 19.71 | +0.09 (+0.46%) | 62,700 |
31 May 2004 | USD | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 19.6 | 19.62 | 19.35 | 19.62 | 19.62 | +0.02 (+0.10%) | 57,800 |
27 May 2004 | USD | 19.43 | 19.64 | 19.4 | 19.6 | 19.6 | +0.22 (+1.14%) | 121,500 |
26 May 2004 | USD | 19.38 | 19.4 | 19.05 | 19.38 | 19.38 | +0.26 (+1.36%) | 70,100 |
25 May 2004 | USD | 19.02 | 19.38 | 19.02 | 19.12 | 19.12 | +0.03 (+0.16%) | 63,800 |
24 May 2004 | USD | 19.26 | 19.34 | 18.94 | 19.09 | 19.09 | -0.18 (-0.93%) | 75,100 |
21 May 2004 | USD | 19.52 | 19.54 | 19.25 | 19.27 | 19.27 | -0.05 (-0.26%) | 40,200 |
20 May 2004 | USD | 19.53 | 19.55 | 19.3 | 19.32 | 19.32 | -0.11 (-0.57%) | 63,300 |
19 May 2004 | USD | 19.44 | 19.53 | 19.22 | 19.43 | 19.43 | +0.07 (+0.36%) | 57,400 |
18 May 2004 | USD | 19.55 | 19.55 | 19.25 | 19.36 | 19.36 | -0.19 (-0.97%) | 56,800 |
17 May 2004 | USD | 19.65 | 19.67 | 19.32 | 19.55 | 19.55 | -0.05 (-0.26%) | 47,800 |
14 May 2004 | USD | 19.7 | 19.79 | 19.5 | 19.6 | 19.6 | -0.1 (-0.51%) | 38,100 |
13 May 2004 | USD | 19.45 | 19.8 | 19.41 | 19.7 | 19.7 | +0.41 (+2.13%) | 65,300 |
12 May 2004 | USD | 19.3 | 19.5 | 19.25 | 19.29 | 19.29 | -0.11 (-0.57%) | 68,900 |
11 May 2004 | USD | 19.55 | 19.6 | 19.31 | 19.4 | 19.4 | -0.02 (-0.10%) | 66,800 |
10 May 2004 | USD | 19.61 | 19.61 | 19.3 | 19.42 | 19.42 | -0.23 (-1.17%) | 58,800 |
7 May 2004 | USD | 19.64 | 19.69 | 19.58 | 19.65 | 19.65 | +0.01 (+0.05%) | 42,200 |
6 May 2004 | USD | 19.64 | 19.69 | 19.54 | 19.64 | 19.64 | +0.06 (+0.31%) | 53,100 |
5 May 2004 | USD | 19.62 | 19.74 | 19.53 | 19.58 | 19.58 | -0.04 (-0.20%) | 77,500 |
4 May 2004 | USD | 19.55 | 19.64 | 19.48 | 19.62 | 19.62 | +0.07 (+0.36%) | 50,700 |
3 May 2004 | USD | 19.64 | 19.65 | 19.53 | 19.55 | 19.55 | -0.09 (-0.46%) | 43,700 |
30 Apr 2004 | USD | 19.61 | 19.65 | 19.52 | 19.64 | 19.64 | +0.13 (+0.67%) | 49,700 |
29 Apr 2004 | USD | 19.4 | 19.63 | 19.4 | 19.51 | 19.51 | +0.09 (+0.46%) | 44,200 |
28 Apr 2004 | USD | 19.47 | 19.67 | 19.32 | 19.42 | 19.42 | +0.04 (+0.21%) | 42,800 |
27 Apr 2004 | USD | 19.58 | 19.67 | 19.3 | 19.38 | 19.38 | -0.2 (-1.02%) | 61,800 |
26 Apr 2004 | USD | 19.72 | 19.79 | 19.5 | 19.58 | 19.58 | -0.14 (-0.71%) | 77,000 |