Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 10.25 | 10.7 | 10.25 | 10.7 | 7,133,333.3333 | +0.7 (+7%) | 37,500 |
14 Jun 2004 | USD | 10.4 | 10.4 | 10 | 10 | 6,666,666.6667 | -0.44 (-4.21%) | 116,700 |
11 Jun 2004 | USD | 10.44 | 10.44 | 10.44 | 10.44 | 6,960,000 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 10.37 | 10.49 | 10.22 | 10.44 | 6,960,000 | +0.12 (+1.16%) | 6,100 |
9 Jun 2004 | USD | 10.48 | 10.48 | 10.18 | 10.32 | 6,880,000 | -0.29 (-2.73%) | 75,400 |
8 Jun 2004 | USD | 10.7 | 10.74 | 10.55 | 10.61 | 7,073,333.3333 | -0.34 (-3.11%) | 181,600 |
7 Jun 2004 | USD | 10.26 | 11.04 | 10.26 | 10.95 | 7,300,000 | +1.02 (+10.27%) | 80,200 |
4 Jun 2004 | USD | 9.6 | 10.01 | 9.6 | 9.93 | 6,620,000 | +0.43 (+4.53%) | 3,700 |
3 Jun 2004 | USD | 9.7 | 9.7 | 9.49 | 9.5 | 6,333,333.3333 | -0.35 (-3.55%) | 14,200 |
2 Jun 2004 | USD | 9.78 | 9.98 | 9.7 | 9.85 | 6,566,666.6667 | +0.25 (+2.60%) | 23,500 |
1 Jun 2004 | USD | 9.9 | 9.93 | 9.25 | 9.6 | 6,400,000 | -0.65 (-6.34%) | 15,500 |
31 May 2004 | USD | 10.25 | 10.25 | 10.25 | 10.25 | 6,833,333.3333 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 10.05 | 10.5 | 9.95 | 10.25 | 6,833,333.3333 | +0.26 (+2.60%) | 125,300 |
27 May 2004 | USD | 9.2 | 9.99 | 9.2 | 9.99 | 6,660,000 | +0.89 (+9.78%) | 27,500 |
26 May 2004 | USD | 9.01 | 9.1 | 8.98 | 9.1 | 6,066,666.6667 | +0.1 (+1.11%) | 49,500 |
25 May 2004 | USD | 9.1 | 9.17 | 9 | 9 | 6,000,000 | +0.05 (+0.56%) | 3,100 |
24 May 2004 | USD | 9 | 9.06 | 8.88 | 8.95 | 5,966,666.6667 | +0.13 (+1.47%) | 11,900 |
21 May 2004 | USD | 8.46 | 8.92 | 8.46 | 8.82 | 5,880,000 | +0.36 (+4.26%) | 3,200 |
20 May 2004 | USD | 9 | 9 | 8.46 | 8.46 | 5,640,000 | -0.39 (-4.41%) | 25,300 |
19 May 2004 | USD | 8.9 | 9.19 | 8.85 | 8.85 | 5,900,000 | +0.01 (+0.11%) | 31,400 |
18 May 2004 | USD | 8.9 | 9.1 | 8.84 | 8.84 | 5,893,333.3333 | +0.02 (+0.23%) | 47,000 |
17 May 2004 | USD | 9 | 9 | 8.8 | 8.82 | 5,880,000 | -0.58 (-6.17%) | 8,300 |
14 May 2004 | USD | 9.35 | 9.59 | 9.35 | 9.4 | 6,266,666.6667 | +0.27 (+2.96%) | 6,800 |
13 May 2004 | USD | 9.25 | 9.45 | 9.1 | 9.13 | 6,086,666.6667 | -0.28 (-2.98%) | 13,300 |
12 May 2004 | USD | 9.5 | 9.5 | 9.09 | 9.41 | 6,273,333.3333 | -0.26 (-2.69%) | 24,400 |
11 May 2004 | USD | 9.5 | 9.71 | 9.5 | 9.67 | 6,446,666.6667 | +0.53 (+5.80%) | 6,400 |
10 May 2004 | USD | 9.72 | 9.72 | 9.05 | 9.14 | 6,093,333.3333 | -0.62 (-6.35%) | 33,300 |
7 May 2004 | USD | 10 | 10 | 9.52 | 9.76 | 6,506,666.6667 | -0.51 (-4.97%) | 21,400 |
6 May 2004 | USD | 10.55 | 10.55 | 10.15 | 10.27 | 6,846,666.6667 | -0.52 (-4.82%) | 6,900 |
5 May 2004 | USD | 11.1 | 11.15 | 10.74 | 10.79 | 7,193,333.3333 | -0.09 (-0.83%) | 8,500 |