Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2004 | USD | 19.22 | 19.5 | 19.22 | 19.48 | 19.48 | +0.36 (+1.88%) | 64,600 |
1 Jun 2004 | USD | 19.11 | 19.24 | 19.05 | 19.12 | 19.12 | +0.02 (+0.10%) | 37,000 |
31 May 2004 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 19.49 | 19.5 | 19.1 | 19.1 | 19.1 | -0.39 (-2.00%) | 29,700 |
27 May 2004 | USD | 19.48 | 19.49 | 19.42 | 19.49 | 19.49 | +0.06 (+0.31%) | 18,300 |
26 May 2004 | USD | 19.44 | 19.48 | 19.38 | 19.43 | 19.43 | +0.02 (+0.10%) | 16,500 |
25 May 2004 | USD | 19.43 | 19.45 | 19.36 | 19.41 | 19.41 | +0.01 (+0.05%) | 29,000 |
24 May 2004 | USD | 19.36 | 19.48 | 19.35 | 19.4 | 19.4 | +0.08 (+0.41%) | 37,200 |
21 May 2004 | USD | 19.3 | 19.36 | 19.16 | 19.32 | 19.32 | +0.1 (+0.52%) | 25,500 |
20 May 2004 | USD | 19.1 | 19.25 | 19.05 | 19.22 | 19.22 | +0.19 (+1.00%) | 21,000 |
19 May 2004 | USD | 19.01 | 19.33 | 19 | 19.03 | 19.03 | +0.02 (+0.11%) | 63,700 |
18 May 2004 | USD | 19.3 | 19.33 | 19 | 19.01 | 19.01 | -0.17 (-0.89%) | 28,200 |
17 May 2004 | USD | 19.2 | 19.3 | 19 | 19.18 | 19.18 | -0.12 (-0.62%) | 18,500 |
14 May 2004 | USD | 19.2 | 19.4 | 19.2 | 19.3 | 19.3 | +0.18 (+0.94%) | 46,000 |
13 May 2004 | USD | 19.43 | 19.44 | 19 | 19.12 | 19.12 | -0.32 (-1.65%) | 31,500 |
12 May 2004 | USD | 19.43 | 19.45 | 19 | 19.44 | 19.44 | +0.05 (+0.26%) | 20,300 |
11 May 2004 | USD | 19.43 | 19.44 | 19.31 | 19.39 | 19.39 | +0.19 (+0.99%) | 18,700 |
10 May 2004 | USD | 19.1 | 19.28 | 19 | 19.2 | 19.2 | +0.2 (+1.05%) | 27,700 |
7 May 2004 | USD | 19 | 19.14 | 19 | 19 | 19 | +0.05 (+0.26%) | 14,000 |
6 May 2004 | USD | 19.01 | 19.15 | 18.8 | 18.95 | 18.95 | -0.09 (-0.47%) | 33,800 |
5 May 2004 | USD | 19.1 | 19.23 | 19 | 19.04 | 19.04 | -0.11 (-0.57%) | 15,000 |
4 May 2004 | USD | 19.28 | 19.39 | 19.06 | 19.15 | 19.15 | -0.06 (-0.31%) | 12,400 |
3 May 2004 | USD | 19.1 | 19.31 | 19.02 | 19.21 | 19.21 | +0.15 (+0.79%) | 25,300 |
30 Apr 2004 | USD | 19.05 | 19.11 | 18.99 | 19.06 | 19.06 | +0.05 (+0.26%) | 17,800 |
29 Apr 2004 | USD | 19 | 19.07 | 18.96 | 19.01 | 19.01 | 0.0 (0.0%) | 75,300 |
28 Apr 2004 | USD | 19.1 | 19.25 | 19 | 19.01 | 19.01 | -0.09 (-0.47%) | 16,400 |
27 Apr 2004 | USD | 19.11 | 19.45 | 19.01 | 19.1 | 19.1 | -0.02 (-0.10%) | 42,800 |
26 Apr 2004 | USD | 19.14 | 19.22 | 18.95 | 19.12 | 19.12 | +0.1 (+0.53%) | 47,200 |
23 Apr 2004 | USD | 19.05 | 19.12 | 19 | 19.02 | 19.02 | -0.15 (-0.78%) | 15,200 |
22 Apr 2004 | USD | 19.13 | 19.17 | 19.02 | 19.17 | 19.17 | +0.1 (+0.52%) | 17,100 |