Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2004 | USD | 12.6 | 12.99 | 12.5 | 12.88 | 12.88 | +0.28 (+2.22%) | 50,800 |
3 Jun 2004 | USD | 13.04 | 13.17 | 12.38 | 12.6 | 12.6 | -0.44 (-3.37%) | 82,200 |
2 Jun 2004 | USD | 13.21 | 13.26 | 13 | 13.04 | 13.04 | -0.07 (-0.53%) | 46,800 |
1 Jun 2004 | USD | 12.8 | 13.14 | 12.71 | 13.11 | 13.11 | +0.4 (+3.15%) | 45,000 |
31 May 2004 | USD | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 12.89 | 12.89 | 12.6 | 12.71 | 12.71 | -0.18 (-1.40%) | 28,700 |
27 May 2004 | USD | 12.6 | 12.9 | 12.5 | 12.89 | 12.89 | +0.29 (+2.30%) | 48,400 |
26 May 2004 | USD | 12.63 | 12.63 | 12.42 | 12.6 | 12.6 | -0.01 (-0.08%) | 69,900 |
25 May 2004 | USD | 12.55 | 12.84 | 12.55 | 12.61 | 12.61 | +0.01 (+0.08%) | 70,100 |
24 May 2004 | USD | 12.56 | 12.8 | 12.4 | 12.6 | 12.6 | +0.05 (+0.40%) | 95,900 |
21 May 2004 | USD | 12.75 | 12.8 | 12.5 | 12.55 | 12.55 | -0.18 (-1.41%) | 62,100 |
20 May 2004 | USD | 12.41 | 12.75 | 12.41 | 12.73 | 12.73 | +0.42 (+3.41%) | 68,100 |
19 May 2004 | USD | 12.63 | 12.68 | 12.25 | 12.31 | 12.31 | -0.22 (-1.76%) | 97,400 |
18 May 2004 | USD | 12.56 | 12.61 | 12.45 | 12.53 | 12.53 | -0.05 (-0.40%) | 51,800 |
17 May 2004 | USD | 12.7 | 12.76 | 12.51 | 12.58 | 12.58 | -0.15 (-1.18%) | 68,700 |
14 May 2004 | USD | 12.7 | 12.9 | 12.55 | 12.73 | 12.73 | +0.03 (+0.24%) | 45,200 |
13 May 2004 | USD | 13.05 | 13.05 | 12.7 | 12.7 | 12.7 | -0.32 (-2.46%) | 68,100 |
12 May 2004 | USD | 12.98 | 13.25 | 12.39 | 13.02 | 13.02 | -0.06 (-0.46%) | 97,000 |
11 May 2004 | USD | 12.79 | 13.1 | 12.75 | 13.08 | 13.08 | +0.33 (+2.59%) | 58,200 |
10 May 2004 | USD | 12.98 | 13.01 | 12.4 | 12.75 | 12.75 | -0.28 (-2.15%) | 84,000 |
7 May 2004 | USD | 13.35 | 13.47 | 13 | 13.03 | 13.03 | -0.32 (-2.40%) | 94,500 |
6 May 2004 | USD | 13.18 | 13.39 | 13 | 13.35 | 13.35 | +0.17 (+1.29%) | 61,700 |
5 May 2004 | USD | 13.45 | 13.48 | 13.18 | 13.18 | 13.18 | -0.35 (-2.59%) | 44,900 |
4 May 2004 | USD | 13.5 | 13.7 | 13.45 | 13.53 | 13.53 | +0.08 (+0.59%) | 57,700 |
3 May 2004 | USD | 13.5 | 13.6 | 13.33 | 13.45 | 13.45 | -0.06 (-0.44%) | 188,000 |
30 Apr 2004 | USD | 13.5 | 13.68 | 13.41 | 13.51 | 13.51 | +0.16 (+1.20%) | 84,900 |
29 Apr 2004 | USD | 13.47 | 13.61 | 13.07 | 13.35 | 13.35 | -0.02 (-0.15%) | 88,000 |
28 Apr 2004 | USD | 13.73 | 13.73 | 13.32 | 13.37 | 13.37 | -0.37 (-2.69%) | 84,100 |
27 Apr 2004 | USD | 13.9 | 13.96 | 13.65 | 13.74 | 13.74 | -0.07 (-0.51%) | 156,000 |
26 Apr 2004 | USD | 13.9 | 14.17 | 13.74 | 13.81 | 13.81 | -0.07 (-0.50%) | 55,000 |