Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 15.8 | 16.46 | 15.8 | 16.18 | 4.045 | +0.49 (+3.12%) | 192,200 |
14 Jun 2004 | USD | 16 | 16.13 | 15.52 | 15.69 | 3.9225 | -0.41 (-2.55%) | 188,800 |
11 Jun 2004 | USD | 16.1 | 16.1 | 16.1 | 16.1 | 4.025 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 16.1 | 16.2 | 15.71 | 16.1 | 4.025 | -0.02 (-0.12%) | 266,600 |
9 Jun 2004 | USD | 16.45 | 16.45 | 16.05 | 16.12 | 4.03 | -0.33 (-2.01%) | 207,800 |
8 Jun 2004 | USD | 16.43 | 16.53 | 16.16 | 16.45 | 4.1125 | -0.02 (-0.12%) | 252,200 |
7 Jun 2004 | USD | 16.3 | 16.54 | 16.2 | 16.47 | 4.1175 | +0.42 (+2.62%) | 249,600 |
4 Jun 2004 | USD | 16.37 | 16.41 | 15.97 | 16.05 | 4.0125 | -0.17 (-1.05%) | 225,000 |
3 Jun 2004 | USD | 16.65 | 16.65 | 16.16 | 16.22 | 4.055 | -0.53 (-3.16%) | 220,600 |
2 Jun 2004 | USD | 16.85 | 16.95 | 16.73 | 16.75 | 4.1875 | -0.01 (-0.06%) | 261,800 |
1 Jun 2004 | USD | 16.35 | 16.8 | 16.3 | 16.76 | 4.19 | +0.22 (+1.33%) | 318,000 |
31 May 2004 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 4.135 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 16.42 | 16.85 | 16.3 | 16.54 | 4.135 | +0.04 (+0.24%) | 375,000 |
27 May 2004 | USD | 15.2 | 16.5 | 15.2 | 16.5 | 4.125 | +1.42 (+9.42%) | 870,000 |
26 May 2004 | USD | 15 | 15.15 | 14.92 | 15.08 | 3.77 | -0.09 (-0.59%) | 179,800 |
25 May 2004 | USD | 14.65 | 15.18 | 14.37 | 15.17 | 3.7925 | +0.42 (+2.85%) | 494,800 |
24 May 2004 | USD | 14.95 | 15.22 | 14.6 | 14.75 | 3.6875 | +0.02 (+0.14%) | 354,000 |
21 May 2004 | USD | 14.98 | 15.11 | 14.49 | 14.73 | 3.6825 | -0.22 (-1.47%) | 270,000 |
20 May 2004 | USD | 14.8 | 15 | 14.69 | 14.95 | 3.7375 | +0.15 (+1.01%) | 300,600 |
19 May 2004 | USD | 14.7 | 15.21 | 14.5 | 14.8 | 3.7 | +0.2 (+1.37%) | 408,400 |
18 May 2004 | USD | 14.97 | 15.16 | 14.5 | 14.6 | 3.65 | -0.35 (-2.34%) | 409,800 |
17 May 2004 | USD | 14.95 | 15.31 | 14.74 | 14.95 | 3.7375 | -0.4 (-2.61%) | 204,000 |
14 May 2004 | USD | 15.45 | 15.6 | 15.16 | 15.35 | 3.8375 | -0.09 (-0.58%) | 183,000 |
13 May 2004 | USD | 15.75 | 15.9 | 15.25 | 15.44 | 3.86 | -0.46 (-2.89%) | 258,200 |
12 May 2004 | USD | 15.64 | 15.91 | 15.13 | 15.9 | 3.975 | +0.33 (+2.12%) | 453,400 |
11 May 2004 | USD | 15 | 15.87 | 14.95 | 15.57 | 3.8925 | +0.62 (+4.15%) | 564,800 |
10 May 2004 | USD | 15.38 | 15.38 | 14.5 | 14.95 | 3.7375 | -0.43 (-2.80%) | 599,000 |
7 May 2004 | USD | 15.57 | 16.5 | 15.33 | 15.38 | 3.845 | -0.03 (-0.19%) | 675,800 |
6 May 2004 | USD | 15.72 | 15.75 | 15.15 | 15.41 | 3.8525 | -0.19 (-1.22%) | 816,000 |
5 May 2004 | USD | 15.75 | 15.98 | 15.45 | 15.6 | 3.9 | +0.1 (+0.65%) | 608,200 |