Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2004 | USD | 12.21 | 12.49 | 12.03 | 12.4 | 9.111 | +0.21 (+1.72%) | 14,500 |
13 May 2004 | USD | 12.19 | 12.19 | 12.19 | 12.19 | 8.9567 | 0.0 (0.0%) | 0 |
12 May 2004 | USD | 12.19 | 12.2 | 12.15 | 12.19 | 8.9567 | -0.08 (-0.65%) | 4,800 |
11 May 2004 | USD | 12.1 | 12.3 | 12.1 | 12.27 | 9.0155 | +0.13 (+1.07%) | 4,200 |
10 May 2004 | USD | 12.6 | 12.65 | 11.9 | 12.14 | 8.92 | -0.46 (-3.65%) | 143,800 |
7 May 2004 | USD | 12.65 | 12.65 | 12.52 | 12.6 | 9.258 | -0.08 (-0.63%) | 8,400 |
6 May 2004 | USD | 12.7 | 12.7 | 12.67 | 12.68 | 9.3167 | -0.07 (-0.55%) | 8,200 |
5 May 2004 | USD | 12.72 | 12.79 | 12.72 | 12.75 | 9.3682 | +0.02 (+0.16%) | 11,900 |
4 May 2004 | USD | 12.73 | 12.79 | 12.73 | 12.73 | 9.3535 | -0.06 (-0.47%) | 6,000 |
3 May 2004 | USD | 12.7 | 12.8 | 12.7 | 12.79 | 9.3976 | +0.09 (+0.71%) | 9,200 |
30 Apr 2004 | USD | 12.83 | 12.89 | 12.7 | 12.7 | 9.3314 | -0.14 (-1.09%) | 15,300 |
29 Apr 2004 | USD | 12.98 | 12.98 | 12.84 | 12.84 | 9.4343 | -0.15 (-1.15%) | 2,700 |
28 Apr 2004 | USD | 13.09 | 13.09 | 12.99 | 12.99 | 9.5445 | -0.04 (-0.31%) | 5,800 |
27 Apr 2004 | USD | 13.05 | 13.05 | 13.02 | 13.03 | 9.5739 | -0.03 (-0.23%) | 1,400 |
26 Apr 2004 | USD | 13.07 | 13.19 | 13.06 | 13.06 | 9.596 | -0.02 (-0.15%) | 4,700 |
23 Apr 2004 | USD | 13.33 | 13.4 | 13.07 | 13.08 | 9.6107 | -0.22 (-1.65%) | 23,500 |
22 Apr 2004 | USD | 13.3 | 13.3 | 13.3 | 13.3 | 9.7723 | -0.1 (-0.75%) | 9,800 |
21 Apr 2004 | USD | 13.51 | 13.51 | 13.21 | 13.4 | 9.8458 | -0.2 (-1.47%) | 34,700 |
20 Apr 2004 | USD | 13.62 | 13.7 | 13.58 | 13.6 | 9.9927 | -0.02 (-0.15%) | 7,300 |
19 Apr 2004 | USD | 13.82 | 13.82 | 13.62 | 13.62 | 10.0074 | -0.29 (-2.08%) | 10,100 |
16 Apr 2004 | USD | 13.85 | 13.91 | 13.85 | 13.91 | 10.2205 | -0.01 (-0.07%) | 3,500 |
15 Apr 2004 | USD | 13.88 | 13.92 | 13.88 | 13.92 | 10.2279 | +0.02 (+0.14%) | 1,700 |
14 Apr 2004 | USD | 13.75 | 13.9 | 13.55 | 13.9 | 10.2132 | 0.0 (0.0%) | 8,500 |
13 Apr 2004 | USD | 14.1 | 14.1 | 13.9 | 13.9 | 10.2132 | -0.24 (-1.70%) | 6,000 |
12 Apr 2004 | USD | 13.82 | 14.14 | 13.82 | 14.14 | 10.3895 | +0.2 (+1.43%) | 11,400 |
9 Apr 2004 | USD | 13.94 | 13.94 | 13.94 | 13.94 | 10.2425 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 13.96 | 13.96 | 13.91 | 13.94 | 10.2425 | +0.04 (+0.29%) | 3,100 |
7 Apr 2004 | USD | 13.86 | 13.9 | 13.86 | 13.9 | 10.2132 | +0.07 (+0.51%) | 1,800 |
6 Apr 2004 | USD | 14.11 | 14.12 | 13.82 | 13.83 | 10.1617 | -0.27 (-1.91%) | 15,500 |
5 Apr 2004 | USD | 14.36 | 14.36 | 14.1 | 14.1 | 10.3601 | -0.35 (-2.42%) | 8,300 |