Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | USD | 23.17 | 23.17 | 23 | 23.15 | 23.15 | +0.03 (+0.13%) | 3,100 |
26 May 2004 | USD | 23.1 | 23.12 | 23.1 | 23.12 | 23.12 | -0.03 (-0.13%) | 1,500 |
25 May 2004 | USD | 23.1 | 23.15 | 23.05 | 23.15 | 23.15 | +0.15 (+0.65%) | 4,000 |
24 May 2004 | USD | 22.84 | 23 | 22.84 | 23 | 23 | +0.21 (+0.92%) | 2,000 |
21 May 2004 | USD | 22.7 | 22.79 | 22.7 | 22.79 | 22.79 | +0.15 (+0.66%) | 1,300 |
20 May 2004 | USD | 22.55 | 22.64 | 22.55 | 22.64 | 22.64 | +0.14 (+0.62%) | 2,400 |
19 May 2004 | USD | 22.5 | 22.55 | 22.5 | 22.5 | 22.5 | +0.04 (+0.18%) | 1,200 |
18 May 2004 | USD | 22.25 | 22.46 | 22.25 | 22.46 | 22.46 | +0.31 (+1.40%) | 5,600 |
17 May 2004 | USD | 22 | 22.15 | 22 | 22.15 | 22.15 | +0.15 (+0.68%) | 2,800 |
14 May 2004 | USD | 22 | 22.1 | 22 | 22 | 22 | -0.1 (-0.45%) | 2,300 |
13 May 2004 | USD | 22.1 | 22.1 | 22 | 22.1 | 22.1 | -0.1 (-0.45%) | 1,400 |
12 May 2004 | USD | 22.2 | 22.2 | 22 | 22.2 | 22.2 | +0.1 (+0.45%) | 2,800 |
11 May 2004 | USD | 22.25 | 22.45 | 22 | 22.1 | 22.1 | -0.25 (-1.12%) | 7,600 |
10 May 2004 | USD | 23.45 | 23.45 | 22.35 | 22.35 | 22.35 | -1.1 (-4.69%) | 11,500 |
7 May 2004 | USD | 23.58 | 23.58 | 23.45 | 23.45 | 23.45 | -0.13 (-0.55%) | 6,000 |
6 May 2004 | USD | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.0 (0.0%) | 0 |
5 May 2004 | USD | 23.68 | 23.68 | 23.58 | 23.58 | 23.58 | +0.15 (+0.64%) | 3,100 |
4 May 2004 | USD | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.0 (0.0%) | 0 |
3 May 2004 | USD | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | +0.03 (+0.13%) | 500 |
30 Apr 2004 | USD | 23.5 | 23.5 | 23.4 | 23.4 | 23.4 | -0.2 (-0.85%) | 1,200 |
29 Apr 2004 | USD | 24 | 24 | 23.6 | 23.6 | 23.6 | -0.3 (-1.26%) | 3,800 |
28 Apr 2004 | USD | 23.9 | 23.9 | 23.8 | 23.9 | 23.9 | -0.03 (-0.13%) | 900 |
27 Apr 2004 | USD | 24.15 | 24.15 | 23.8 | 23.93 | 23.93 | -0.32 (-1.32%) | 4,600 |
26 Apr 2004 | USD | 24.45 | 24.45 | 24.25 | 24.25 | 24.25 | -0.34 (-1.38%) | 600 |
23 Apr 2004 | USD | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | +0.04 (+0.16%) | 300 |
22 Apr 2004 | USD | 24.8 | 24.8 | 24.55 | 24.55 | 24.55 | -0.35 (-1.41%) | 2,800 |
21 Apr 2004 | USD | 25.25 | 25.25 | 24.9 | 24.9 | 24.9 | -0.3 (-1.19%) | 4,700 |
20 Apr 2004 | USD | 25.3 | 25.3 | 25.2 | 25.2 | 25.2 | -0.15 (-0.59%) | 300 |
19 Apr 2004 | USD | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | +0.03 (+0.12%) | 400 |
16 Apr 2004 | USD | 25.2 | 25.32 | 25.17 | 25.32 | 25.32 | +0.02 (+0.08%) | 1,300 |