Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2004 | USD | 12.31 | 12.5 | 12.31 | 12.44 | 12.44 | +0.02 (+0.16%) | 106,100 |
9 Jun 2004 | USD | 12.55 | 12.55 | 12.32 | 12.42 | 12.42 | -0.24 (-1.90%) | 53,000 |
8 Jun 2004 | USD | 12.66 | 12.8 | 12.62 | 12.66 | 12.66 | -0.02 (-0.16%) | 61,900 |
7 Jun 2004 | USD | 12.57 | 12.71 | 12.53 | 12.68 | 12.68 | +0.11 (+0.88%) | 47,900 |
4 Jun 2004 | USD | 12.5 | 12.65 | 12.49 | 12.57 | 12.57 | +0.19 (+1.53%) | 51,000 |
3 Jun 2004 | USD | 12.21 | 12.39 | 12.21 | 12.38 | 12.38 | +0.12 (+0.98%) | 46,600 |
2 Jun 2004 | USD | 12.4 | 12.42 | 12.14 | 12.26 | 12.26 | -0.04 (-0.33%) | 77,400 |
1 Jun 2004 | USD | 12.22 | 12.32 | 12.14 | 12.3 | 12.3 | -0.04 (-0.32%) | 61,000 |
31 May 2004 | USD | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 12.5 | 12.5 | 12.28 | 12.34 | 12.34 | -0.17 (-1.36%) | 43,600 |
27 May 2004 | USD | 12.32 | 12.51 | 12.32 | 12.51 | 12.51 | +0.31 (+2.54%) | 56,200 |
26 May 2004 | USD | 12.15 | 12.21 | 11.97 | 12.2 | 12.2 | +0.06 (+0.49%) | 38,100 |
25 May 2004 | USD | 12 | 12.16 | 11.93 | 12.14 | 12.14 | +0.09 (+0.75%) | 22,100 |
24 May 2004 | USD | 12.09 | 12.11 | 11.9 | 12.05 | 12.05 | +0.04 (+0.33%) | 21,100 |
21 May 2004 | USD | 12.05 | 12.15 | 11.91 | 12.01 | 12.01 | +0.06 (+0.50%) | 24,800 |
20 May 2004 | USD | 11.95 | 12.02 | 11.75 | 11.95 | 11.95 | +0.05 (+0.42%) | 97,600 |
19 May 2004 | USD | 12 | 12.1 | 11.85 | 11.9 | 11.9 | +0.11 (+0.93%) | 50,600 |
18 May 2004 | USD | 11.7 | 11.82 | 11.7 | 11.79 | 11.79 | +0.17 (+1.46%) | 29,100 |
17 May 2004 | USD | 11.56 | 11.71 | 11.56 | 11.62 | 11.62 | -0.09 (-0.77%) | 52,200 |
14 May 2004 | USD | 11.61 | 11.73 | 11.54 | 11.71 | 11.71 | +0.06 (+0.52%) | 27,800 |
13 May 2004 | USD | 11.54 | 11.65 | 11.54 | 11.65 | 11.65 | +0.02 (+0.17%) | 28,700 |
12 May 2004 | USD | 11.6 | 11.63 | 11.4 | 11.63 | 11.63 | -0.06 (-0.51%) | 134,200 |
11 May 2004 | USD | 11.62 | 11.79 | 11.62 | 11.69 | 11.69 | -0.01 (-0.09%) | 61,700 |
10 May 2004 | USD | 11.69 | 11.73 | 11.49 | 11.7 | 11.7 | -0.23 (-1.93%) | 50,600 |
7 May 2004 | USD | 12.12 | 12.12 | 11.88 | 11.93 | 11.93 | -0.26 (-2.13%) | 33,800 |
6 May 2004 | USD | 12.22 | 12.34 | 12.08 | 12.19 | 12.19 | -0.04 (-0.33%) | 26,600 |
5 May 2004 | USD | 12.18 | 12.3 | 12.1 | 12.23 | 12.23 | +0.1 (+0.82%) | 48,100 |
4 May 2004 | USD | 12.07 | 12.19 | 12.07 | 12.13 | 12.13 | +0.18 (+1.51%) | 84,200 |
3 May 2004 | USD | 11.79 | 11.96 | 11.79 | 11.95 | 11.95 | +0.06 (+0.50%) | 47,200 |
30 Apr 2004 | USD | 11.84 | 11.9 | 11.79 | 11.89 | 11.89 | -0.05 (-0.42%) | 45,400 |