Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2004 | USD | 12.59 | 12.66 | 12.54 | 12.66 | 9.3021 | +0.08 (+0.64%) | 7,000 |
24 Jun 2004 | USD | 12.64 | 12.69 | 12.58 | 12.58 | 9.2433 | -0.02 (-0.16%) | 9,500 |
23 Jun 2004 | USD | 12.57 | 12.6 | 12.55 | 12.6 | 9.258 | +0.01 (+0.08%) | 10,100 |
22 Jun 2004 | USD | 12.53 | 12.59 | 12.43 | 12.59 | 9.2506 | +0.12 (+0.96%) | 31,400 |
21 Jun 2004 | USD | 12.58 | 12.59 | 12.47 | 12.47 | 9.1624 | -0.03 (-0.24%) | 4,500 |
18 Jun 2004 | USD | 12.59 | 12.63 | 12.5 | 12.5 | 9.1845 | -0.09 (-0.71%) | 8,800 |
17 Jun 2004 | USD | 12.59 | 12.62 | 12.51 | 12.59 | 9.2506 | 0.0 (0.0%) | 5,200 |
16 Jun 2004 | USD | 12.56 | 12.59 | 12.55 | 12.59 | 9.2506 | +0.05 (+0.40%) | 4,000 |
15 Jun 2004 | USD | 12.55 | 12.61 | 12.51 | 12.54 | 9.2139 | -0.03 (-0.24%) | 8,700 |
14 Jun 2004 | USD | 12.51 | 12.57 | 12.46 | 12.57 | 9.2359 | +0.05 (+0.40%) | 4,700 |
11 Jun 2004 | USD | 12.52 | 12.52 | 12.52 | 12.52 | 9.1992 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 12.52 | 12.53 | 12.52 | 12.52 | 9.1992 | -0.06 (-0.48%) | 2,700 |
9 Jun 2004 | USD | 12.65 | 12.68 | 12.58 | 12.58 | 9.2433 | -0.1 (-0.79%) | 7,400 |
8 Jun 2004 | USD | 12.7 | 12.71 | 12.67 | 12.68 | 9.3167 | -0.08 (-0.63%) | 2,200 |
7 Jun 2004 | USD | 12.71 | 12.76 | 12.66 | 12.76 | 9.3755 | +0.04 (+0.31%) | 7,300 |
4 Jun 2004 | USD | 12.72 | 12.72 | 12.72 | 12.72 | 9.3461 | -0.03 (-0.24%) | 1,000 |
3 Jun 2004 | USD | 12.75 | 12.75 | 12.75 | 12.75 | 9.3682 | 0.0 (0.0%) | 1,500 |
2 Jun 2004 | USD | 12.65 | 12.78 | 12.58 | 12.75 | 9.3682 | +0.07 (+0.55%) | 10,700 |
1 Jun 2004 | USD | 12.75 | 12.75 | 12.66 | 12.68 | 9.3167 | -0.07 (-0.55%) | 5,300 |
31 May 2004 | USD | 12.75 | 12.75 | 12.75 | 12.75 | 9.3682 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 12.72 | 12.79 | 12.72 | 12.75 | 9.3682 | +0.08 (+0.63%) | 5,800 |
27 May 2004 | USD | 12.69 | 12.75 | 12.67 | 12.67 | 9.3094 | +0.08 (+0.64%) | 14,500 |
26 May 2004 | USD | 12.46 | 12.59 | 12.46 | 12.59 | 9.2506 | +0.03 (+0.24%) | 9,600 |
25 May 2004 | USD | 12.5 | 12.56 | 12.3 | 12.56 | 9.2286 | +0.16 (+1.29%) | 59,600 |
24 May 2004 | USD | 12.34 | 12.48 | 12.32 | 12.4 | 9.111 | +0.08 (+0.65%) | 4,500 |
21 May 2004 | USD | 12.3 | 12.33 | 12.22 | 12.32 | 9.0522 | +0.03 (+0.24%) | 9,700 |
20 May 2004 | USD | 12.22 | 12.29 | 12.2 | 12.29 | 9.0302 | +0.08 (+0.66%) | 23,900 |
19 May 2004 | USD | 12.3 | 12.3 | 12.2 | 12.21 | 8.9714 | -0.09 (-0.73%) | 8,800 |
18 May 2004 | USD | 12.3 | 12.31 | 12.3 | 12.3 | 9.0375 | +0.04 (+0.33%) | 6,500 |
17 May 2004 | USD | 12.35 | 12.35 | 12.24 | 12.26 | 9.0081 | -0.14 (-1.13%) | 10,100 |