Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2004 | USD | 17.64 | 17.93 | 17.64 | 17.93 | 17.93 | +0.23 (+1.30%) | 4,000 |
1 Jun 2004 | USD | 17.66 | 17.75 | 17.6 | 17.7 | 17.7 | 0.0 (0.0%) | 5,700 |
31 May 2004 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 17.55 | 17.8 | 17.55 | 17.7 | 17.7 | +0.04 (+0.23%) | 3,100 |
27 May 2004 | USD | 17.95 | 17.95 | 17.6 | 17.66 | 17.66 | -0.19 (-1.06%) | 6,900 |
26 May 2004 | USD | 17.9 | 18.05 | 17.71 | 17.85 | 17.85 | +0.1 (+0.56%) | 12,600 |
25 May 2004 | USD | 17.37 | 17.82 | 17.37 | 17.75 | 17.75 | +0.38 (+2.19%) | 18,900 |
24 May 2004 | USD | 17.11 | 17.39 | 17.06 | 17.37 | 17.37 | +0.17 (+0.99%) | 19,100 |
21 May 2004 | USD | 17.5 | 17.65 | 17.2 | 17.2 | 17.2 | -0.55 (-3.10%) | 21,000 |
20 May 2004 | USD | 17.33 | 17.75 | 17.05 | 17.75 | 17.75 | +0.5 (+2.90%) | 15,000 |
19 May 2004 | USD | 17.15 | 17.35 | 16.9 | 17.25 | 17.25 | +0.05 (+0.29%) | 17,300 |
18 May 2004 | USD | 17 | 17.3 | 16.95 | 17.2 | 17.2 | +0.2 (+1.18%) | 13,800 |
17 May 2004 | USD | 17.3 | 17.3 | 17 | 17 | 17 | -0.45 (-2.58%) | 5,400 |
14 May 2004 | USD | 17.65 | 17.65 | 17.1 | 17.45 | 17.45 | -0.1 (-0.57%) | 48,100 |
13 May 2004 | USD | 17.8 | 18.05 | 17.55 | 17.55 | 17.55 | -0.15 (-0.85%) | 9,300 |
12 May 2004 | USD | 18.15 | 18.2 | 17.7 | 17.7 | 17.7 | -0.3 (-1.67%) | 15,900 |
11 May 2004 | USD | 17 | 18.05 | 16.9 | 18 | 18 | +1.2 (+7.14%) | 19,500 |
10 May 2004 | USD | 18.05 | 18.05 | 16.55 | 16.8 | 16.8 | -1.25 (-6.93%) | 45,600 |
7 May 2004 | USD | 18.5 | 18.5 | 18.05 | 18.05 | 18.05 | -0.4 (-2.17%) | 12,200 |
6 May 2004 | USD | 18.85 | 18.89 | 18.42 | 18.45 | 18.45 | -0.5 (-2.64%) | 28,300 |
5 May 2004 | USD | 19.85 | 19.85 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 52,400 |
4 May 2004 | USD | 19.95 | 19.95 | 19.9 | 19.9 | 19.9 | -0.1 (-0.50%) | 104,700 |
3 May 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 29,300 |
30 Apr 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 26,700 |
29 Apr 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 33,400 |
28 Apr 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 49,000 |
27 Apr 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 74,700 |
26 Apr 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | 0.0 (0.0%) | 207,200 |
23 Apr 2004 | USD | 20 | 20.01 | 20 | 20 | 20 | -0.01 (-0.05%) | 2,900 |
22 Apr 2004 | USD | 20 | 20.01 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 9,300 |