Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 18.8 | 18.96 | 18.51 | 18.96 | 9.48 | +0.21 (+1.12%) | 7,386 |
14 Jun 2004 | USD | 18.5 | 18.75 | 18.15 | 18.75 | 9.375 | 0.0 (0.0%) | 11,856 |
11 Jun 2004 | USD | 18.75 | 18.75 | 18.75 | 18.75 | 9.375 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 18.69 | 18.75 | 18.37 | 18.75 | 9.375 | -0.04 (-0.21%) | 2,900 |
9 Jun 2004 | USD | 18.5 | 18.799 | 18 | 18.79 | 9.395 | +0.3 (+1.62%) | 5,914 |
8 Jun 2004 | USD | 17.51 | 18.49 | 17.51 | 18.49 | 9.245 | +0.19 (+1.04%) | 1,220 |
7 Jun 2004 | USD | 16.75 | 18.3 | 16.75 | 18.3 | 9.15 | +0.3 (+1.67%) | 21,900 |
4 Jun 2004 | USD | 17.5 | 18 | 17.5 | 18 | 9 | +0.3 (+1.69%) | 6,614 |
3 Jun 2004 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 8.85 | 0.0 (0.0%) | 0 |
2 Jun 2004 | USD | 17.25 | 17.8 | 17.25 | 17.7 | 8.85 | +0.45 (+2.61%) | 8,850 |
1 Jun 2004 | USD | 17.25 | 17.5 | 17.25 | 17.25 | 8.625 | -0.24 (-1.37%) | 8,040 |
31 May 2004 | USD | 17.49 | 17.49 | 17.49 | 17.49 | 8.745 | +0.001 (+0.01%) | 0 |
28 May 2004 | USD | 17.15 | 17.49 | 17.06 | 17.489 | 8.7445 | +0.359 (+2.10%) | 7,808 |
27 May 2004 | USD | 17.5 | 17.5 | 17.05 | 17.13 | 8.565 | -0.37 (-2.11%) | 26,800 |
26 May 2004 | USD | 17.49 | 17.5 | 17.1 | 17.5 | 8.75 | +0.201 (+1.16%) | 23,882 |
25 May 2004 | USD | 17.299 | 17.299 | 17.299 | 17.299 | 8.6495 | +0.199 (+1.16%) | 350 |
24 May 2004 | USD | 17.5 | 17.5 | 16.611 | 17.1 | 8.55 | +0.09 (+0.53%) | 72,498 |
21 May 2004 | USD | 17.06 | 17.1 | 17.01 | 17.01 | 8.505 | +0.04 (+0.24%) | 11,200 |
20 May 2004 | USD | 16.999 | 17 | 16.97 | 16.97 | 8.485 | +0.29 (+1.74%) | 4,574 |
19 May 2004 | USD | 16.899 | 16.99 | 16.68 | 16.68 | 8.34 | -0.32 (-1.88%) | 4,800 |
18 May 2004 | USD | 17 | 17 | 17 | 17 | 8.5 | 0.0 (0.0%) | 0 |
17 May 2004 | USD | 16.98 | 17 | 16.98 | 17 | 8.5 | +0.06 (+0.35%) | 1,400 |
14 May 2004 | USD | 17.5 | 17.5 | 16.61 | 16.94 | 8.47 | +0.04 (+0.24%) | 9,180 |
13 May 2004 | USD | 19 | 19 | 16.5 | 16.9 | 8.45 | -2.15 (-11.29%) | 34,878 |
12 May 2004 | USD | 18.38 | 19.05 | 18.38 | 19.05 | 9.525 | +0.77 (+4.21%) | 15,600 |
11 May 2004 | USD | 18.28 | 18.28 | 18.28 | 18.28 | 9.14 | +0.53 (+2.99%) | 216 |
10 May 2004 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 8.875 | 0.0 (0.0%) | 0 |
7 May 2004 | USD | 19.59 | 19.59 | 17.75 | 17.75 | 8.875 | +0.22 (+1.25%) | 6,200 |
6 May 2004 | USD | 18.999 | 19 | 17.53 | 17.53 | 8.765 | +0.03 (+0.17%) | 10,218 |
5 May 2004 | USD | 19.37 | 19.37 | 17.5 | 17.5 | 8.75 | -0.53 (-2.94%) | 3,800 |