Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2004 | USD | 12.92 | 12.94 | 12.74 | 12.86 | 12.86 | -0.04 (-0.31%) | 50,700 |
7 Jun 2004 | USD | 12.75 | 12.99 | 12.7 | 12.9 | 12.9 | +0.18 (+1.42%) | 101,500 |
4 Jun 2004 | USD | 12.75 | 12.75 | 12.6 | 12.72 | 12.72 | -0.03 (-0.24%) | 34,900 |
3 Jun 2004 | USD | 12.59 | 13.05 | 12.59 | 12.75 | 12.75 | +0.06 (+0.47%) | 65,900 |
2 Jun 2004 | USD | 12.55 | 12.69 | 12.55 | 12.69 | 12.69 | +0.69 (+5.75%) | 83,400 |
1 Jun 2004 | USD | 11.95 | 12 | 11.85 | 12 | 12 | 0.0 (0.0%) | 109,800 |
31 May 2004 | USD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 12.4 | 12.44 | 12 | 12 | 12 | -0.87 (-6.76%) | 157,500 |
27 May 2004 | USD | 12.86 | 12.9 | 12.66 | 12.87 | 12.87 | -0.09 (-0.69%) | 51,500 |
26 May 2004 | USD | 12.8 | 13 | 12.8 | 12.96 | 12.96 | +0.08 (+0.62%) | 29,500 |
25 May 2004 | USD | 12.85 | 12.93 | 12.65 | 12.88 | 12.88 | -0.27 (-2.05%) | 85,100 |
24 May 2004 | USD | 13.14 | 13.22 | 13.11 | 13.15 | 13.15 | +0.28 (+2.18%) | 144,900 |
21 May 2004 | USD | 12.81 | 12.96 | 12.81 | 12.87 | 12.87 | +0.07 (+0.55%) | 11,900 |
20 May 2004 | USD | 12.98 | 13.06 | 12.8 | 12.8 | 12.8 | -0.2 (-1.54%) | 16,300 |
19 May 2004 | USD | 13.04 | 13.15 | 12.9 | 13 | 13 | +0.24 (+1.88%) | 164,400 |
18 May 2004 | USD | 12.65 | 12.82 | 12.5 | 12.76 | 12.76 | +0.2 (+1.59%) | 165,700 |
17 May 2004 | USD | 12.65 | 12.8 | 12.5 | 12.56 | 12.56 | +1.05 (+9.12%) | 158,200 |
14 May 2004 | USD | 11.83 | 11.87 | 11.5 | 11.51 | 11.51 | -0.39 (-3.28%) | 69,700 |
13 May 2004 | USD | 11.8 | 11.99 | 11.7 | 11.9 | 11.9 | +0.2 (+1.71%) | 32,800 |
12 May 2004 | USD | 11.85 | 11.9 | 11.65 | 11.7 | 11.7 | -0.05 (-0.43%) | 98,500 |
11 May 2004 | USD | 11.56 | 11.75 | 11.51 | 11.75 | 11.75 | +0.75 (+6.82%) | 161,500 |
10 May 2004 | USD | 11.5 | 11.55 | 11 | 11 | 11 | -0.8 (-6.78%) | 133,700 |
7 May 2004 | USD | 12.3 | 12.3 | 11.76 | 11.8 | 11.8 | -0.95 (-7.45%) | 425,300 |
6 May 2004 | USD | 12.9 | 12.94 | 12.6 | 12.75 | 12.75 | -0.27 (-2.07%) | 94,800 |
5 May 2004 | USD | 13.15 | 13.2 | 13 | 13.02 | 13.02 | -0.18 (-1.36%) | 48,100 |
4 May 2004 | USD | 13.04 | 13.38 | 13.04 | 13.2 | 13.2 | +0.55 (+4.35%) | 101,500 |
3 May 2004 | USD | 12.7 | 12.93 | 12.31 | 12.65 | 12.65 | -0.15 (-1.17%) | 78,200 |
30 Apr 2004 | USD | 12.85 | 13.4 | 12.8 | 12.8 | 12.8 | -0.13 (-1.01%) | 92,400 |
29 Apr 2004 | USD | 13.11 | 13.15 | 12.71 | 12.93 | 12.93 | -0.17 (-1.30%) | 109,400 |
28 Apr 2004 | USD | 13.84 | 13.84 | 13.05 | 13.1 | 13.1 | -0.65 (-4.73%) | 330,600 |