Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2004 | USD | 11.54 | 11.62 | 11.39 | 11.41 | 11.41 | -0.13 (-1.13%) | 382,646 |
11 Jun 2004 | USD | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 11.03 | 11.55 | 11.03 | 11.54 | 11.54 | +0.5 (+4.53%) | 596,516 |
9 Jun 2004 | USD | 11.05 | 11.26 | 11 | 11.04 | 11.04 | -0.1 (-0.90%) | 160,819 |
8 Jun 2004 | USD | 11.39 | 11.5 | 11.06 | 11.14 | 11.14 | -0.36 (-3.13%) | 222,820 |
7 Jun 2004 | USD | 11.18 | 11.5 | 11.15 | 11.5 | 11.5 | +0.36 (+3.23%) | 189,386 |
4 Jun 2004 | USD | 11.15 | 11.35 | 11.1 | 11.14 | 11.14 | +0.22 (+2.01%) | 173,819 |
3 Jun 2004 | USD | 11.05 | 11.35 | 10.91 | 10.92 | 10.92 | -0.21 (-1.89%) | 311,473 |
2 Jun 2004 | USD | 11.36 | 11.5 | 11.13 | 11.13 | 11.13 | -0.32 (-2.79%) | 259,827 |
1 Jun 2004 | USD | 11.21 | 11.59 | 11.2 | 11.45 | 11.45 | +0.05 (+0.44%) | 206,744 |
31 May 2004 | USD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 11.54 | 11.57 | 11.21 | 11.4 | 11.4 | -0.19 (-1.64%) | 340,064 |
27 May 2004 | USD | 11.2 | 11.66 | 11.12 | 11.59 | 11.59 | +0.41 (+3.67%) | 1,039,021 |
26 May 2004 | USD | 10.64 | 11.27 | 10.55 | 11.18 | 11.18 | +0.43 (+4%) | 624,153 |
25 May 2004 | USD | 10.5 | 10.78 | 10.27 | 10.75 | 10.75 | +0.07 (+0.66%) | 474,552 |
24 May 2004 | USD | 10.54 | 10.8 | 10.41 | 10.68 | 10.68 | +0.23 (+2.20%) | 405,728 |
21 May 2004 | USD | 10.54 | 10.65 | 10.35 | 10.45 | 10.45 | -0.07 (-0.67%) | 790,937 |
20 May 2004 | USD | 10.53 | 10.86 | 10.33 | 10.52 | 10.52 | +0.07 (+0.67%) | 708,014 |
19 May 2004 | USD | 10.2 | 10.75 | 10.1 | 10.45 | 10.45 | +0.26 (+2.55%) | 602,468 |
18 May 2004 | USD | 10.02 | 10.27 | 9.92 | 10.19 | 10.19 | +0.16 (+1.60%) | 525,280 |
17 May 2004 | USD | 10.28 | 10.29 | 9.75 | 10.03 | 10.03 | -0.36 (-3.46%) | 969,270 |
14 May 2004 | USD | 10.1 | 10.43 | 9.25 | 10.39 | 10.39 | -0.91 (-8.05%) | 4,155,821 |
13 May 2004 | USD | 11.44 | 11.55 | 11.21 | 11.3 | 11.3 | -0.31 (-2.67%) | 325,233 |
12 May 2004 | USD | 11.69 | 11.79 | 11.1 | 11.61 | 11.61 | -0.16 (-1.36%) | 322,100 |
11 May 2004 | USD | 11.4 | 11.8 | 11.4 | 11.77 | 11.77 | +0.52 (+4.62%) | 274,223 |
10 May 2004 | USD | 11.5 | 11.62 | 10.95 | 11.25 | 11.25 | -0.33 (-2.85%) | 407,979 |
7 May 2004 | USD | 11.8 | 12.22 | 11.51 | 11.58 | 11.58 | -0.17 (-1.45%) | 417,890 |
6 May 2004 | USD | 11.6 | 12.03 | 11.25 | 11.75 | 11.75 | -0.03 (-0.25%) | 623,851 |
5 May 2004 | USD | 11.46 | 12.18 | 11.44 | 11.78 | 11.78 | +0.15 (+1.29%) | 602,678 |
4 May 2004 | USD | 11.24 | 11.88 | 11.1 | 11.63 | 11.63 | +0.38 (+3.38%) | 468,554 |