Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 23.12 | 23.9 | 22.86 | 22.92 | 22.92 | -0.05 (-0.22%) | 167,476 |
14 Jun 2004 | USD | 22.81 | 23.25 | 22.62 | 22.97 | 22.97 | -0.01 (-0.04%) | 314,423 |
11 Jun 2004 | USD | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 22.81 | 23.47 | 22.77 | 22.98 | 22.98 | +0.22 (+0.97%) | 683,524 |
9 Jun 2004 | USD | 22.82 | 23.09 | 22.75 | 22.76 | 22.76 | -0.18 (-0.78%) | 295,408 |
8 Jun 2004 | USD | 23.5 | 23.52 | 22.79 | 22.94 | 22.94 | -0.42 (-1.80%) | 332,418 |
7 Jun 2004 | USD | 24.37 | 24.65 | 23.3 | 23.36 | 23.36 | +0.36 (+1.57%) | 802,965 |
4 Jun 2004 | USD | 21.3 | 23.1 | 20.83 | 23 | 23 | +1.5 (+6.98%) | 980,417 |
3 Jun 2004 | USD | 21.41 | 21.84 | 21.38 | 21.5 | 21.5 | -0.06 (-0.28%) | 208,718 |
2 Jun 2004 | USD | 21.29 | 21.76 | 21.02 | 21.56 | 21.56 | +0.31 (+1.46%) | 260,635 |
1 Jun 2004 | USD | 20.715 | 21.53 | 20.6 | 21.25 | 21.25 | +0.61 (+2.96%) | 125,333 |
31 May 2004 | USD | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 21 | 21.05 | 20.5 | 20.64 | 20.64 | -0.31 (-1.48%) | 113,245 |
27 May 2004 | USD | 20.91 | 21.21 | 20.73 | 20.95 | 20.95 | -0.13 (-0.62%) | 110,892 |
26 May 2004 | USD | 20.81 | 21.2 | 20.69 | 21.08 | 21.08 | -0.01 (-0.05%) | 80,500 |
25 May 2004 | USD | 20.63 | 21.12 | 20.34 | 21.09 | 21.09 | +0.53 (+2.58%) | 235,241 |
24 May 2004 | USD | 20.2 | 20.71 | 20.2 | 20.56 | 20.56 | +0.29 (+1.43%) | 228,817 |
21 May 2004 | USD | 20.44 | 20.55 | 20.08 | 20.27 | 20.27 | -0.08 (-0.39%) | 239,115 |
20 May 2004 | USD | 20 | 20.45 | 19.97 | 20.35 | 20.35 | +0.27 (+1.34%) | 145,273 |
19 May 2004 | USD | 19.67 | 20.37 | 19.65 | 20.08 | 20.08 | +0.63 (+3.24%) | 189,073 |
18 May 2004 | USD | 19.38 | 19.65 | 19.2 | 19.45 | 19.45 | +0.17 (+0.88%) | 48,073 |
17 May 2004 | USD | 19.7 | 19.75 | 19.25 | 19.28 | 19.28 | -0.57 (-2.87%) | 199,566 |
14 May 2004 | USD | 20.1563 | 20.27 | 19.6 | 19.85 | 19.85 | -0.21 (-1.05%) | 95,148 |
13 May 2004 | USD | 20.54 | 20.78 | 19.87 | 20.06 | 20.06 | -0.32 (-1.57%) | 83,486 |
12 May 2004 | USD | 20.24 | 20.53 | 19.47 | 20.38 | 20.38 | +0.25 (+1.24%) | 214,917 |
11 May 2004 | USD | 20.09 | 21 | 19.86 | 20.13 | 20.13 | +0.06 (+0.30%) | 248,105 |
10 May 2004 | USD | 20.65 | 20.68 | 19.76 | 20.07 | 20.07 | -0.7 (-3.37%) | 175,430 |
7 May 2004 | USD | 21.39 | 21.72 | 20.75 | 20.77 | 20.77 | -0.63 (-2.94%) | 107,276 |
6 May 2004 | USD | 20.95 | 21.59 | 20.85 | 21.4 | 21.4 | +0.14 (+0.66%) | 189,867 |
5 May 2004 | USD | 21.4 | 21.65 | 21.2 | 21.26 | 21.26 | -0.22 (-1.02%) | 134,058 |