Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2004 | USD | 14.13 | 14.24 | 14 | 14.16 | 14.16 | +0.09 (+0.64%) | 139,800 |
26 May 2004 | USD | 13.91 | 14.12 | 13.88 | 14.07 | 14.07 | +0.26 (+1.88%) | 138,500 |
25 May 2004 | USD | 13.7 | 13.84 | 13.62 | 13.81 | 13.81 | +0.17 (+1.25%) | 157,900 |
24 May 2004 | USD | 13.78 | 13.93 | 13.56 | 13.64 | 13.64 | -0.07 (-0.51%) | 120,400 |
21 May 2004 | USD | 13.79 | 13.79 | 13.65 | 13.71 | 13.71 | +0.06 (+0.44%) | 83,800 |
20 May 2004 | USD | 13.7 | 13.78 | 13.6 | 13.65 | 13.65 | +0.03 (+0.22%) | 165,000 |
19 May 2004 | USD | 13.62 | 13.75 | 13.39 | 13.62 | 13.62 | +0.22 (+1.64%) | 169,100 |
18 May 2004 | USD | 13.42 | 13.46 | 13 | 13.4 | 13.4 | +0.08 (+0.60%) | 223,700 |
17 May 2004 | USD | 13.44 | 13.53 | 13.2 | 13.32 | 13.32 | -0.12 (-0.89%) | 137,300 |
14 May 2004 | USD | 13.38 | 13.57 | 13.34 | 13.44 | 13.44 | +0.16 (+1.20%) | 111,300 |
13 May 2004 | USD | 13.5 | 13.5 | 13.08 | 13.28 | 13.28 | +0.03 (+0.23%) | 153,900 |
12 May 2004 | USD | 13.15 | 13.44 | 12.95 | 13.25 | 13.25 | -0.02 (-0.15%) | 178,300 |
11 May 2004 | USD | 13.15 | 13.3 | 13 | 13.27 | 13.27 | +0.43 (+3.35%) | 291,900 |
10 May 2004 | USD | 13.22 | 13.35 | 12.61 | 12.84 | 12.84 | -0.73 (-5.38%) | 462,800 |
7 May 2004 | USD | 14 | 14.2 | 13.45 | 13.57 | 13.57 | -0.81 (-5.63%) | 250,300 |
6 May 2004 | USD | 14.76 | 14.85 | 14.25 | 14.38 | 14.38 | -0.35 (-2.38%) | 125,500 |
5 May 2004 | USD | 14.72 | 14.85 | 14.61 | 14.73 | 14.73 | +0.11 (+0.75%) | 181,600 |
4 May 2004 | USD | 14.59 | 14.7 | 14.42 | 14.62 | 14.62 | +0.08 (+0.55%) | 202,500 |
3 May 2004 | USD | 14.59 | 14.64 | 14.31 | 14.54 | 14.54 | +0.05 (+0.35%) | 124,200 |
30 Apr 2004 | USD | 14.31 | 14.49 | 14.25 | 14.49 | 14.49 | +0.18 (+1.26%) | 135,300 |
29 Apr 2004 | USD | 14.24 | 14.45 | 14.24 | 14.31 | 14.31 | +0.13 (+0.92%) | 173,800 |
28 Apr 2004 | USD | 14.32 | 14.34 | 14.15 | 14.18 | 14.18 | -0.04 (-0.28%) | 141,800 |
27 Apr 2004 | USD | 13.82 | 14.25 | 13.82 | 14.22 | 14.22 | +0.4 (+2.89%) | 336,500 |
26 Apr 2004 | USD | 14.11 | 14.28 | 13.78 | 13.82 | 13.82 | -0.46 (-3.22%) | 320,700 |
23 Apr 2004 | USD | 14.4 | 14.41 | 14.12 | 14.28 | 14.28 | 0.0 (0.0%) | 147,500 |
22 Apr 2004 | USD | 14.36 | 14.45 | 14.19 | 14.28 | 14.28 | -0.08 (-0.56%) | 187,700 |
21 Apr 2004 | USD | 14.7 | 14.7 | 14.21 | 14.36 | 14.36 | -0.25 (-1.71%) | 201,500 |
20 Apr 2004 | USD | 14.91 | 14.91 | 14.55 | 14.61 | 14.61 | -0.2 (-1.35%) | 132,800 |
19 Apr 2004 | USD | 14.91 | 14.91 | 14.7 | 14.81 | 14.81 | +0.14 (+0.95%) | 144,100 |
16 Apr 2004 | USD | 14.35 | 14.68 | 14.35 | 14.67 | 14.67 | +0.42 (+2.95%) | 169,600 |