Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2004 | USD | 15.79 | 15.96 | 15.5 | 15.6 | 15.6 | -0.16 (-1.02%) | 1,119,134 |
14 Jun 2004 | USD | 15.95 | 16.02 | 15.65 | 15.76 | 15.76 | -0.25 (-1.56%) | 915,282 |
11 Jun 2004 | USD | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.0 (0.0%) | 0 |
10 Jun 2004 | USD | 16.2 | 16.33 | 15.97 | 16.01 | 16.01 | -0.15 (-0.93%) | 533,021 |
9 Jun 2004 | USD | 16.3 | 16.41 | 16.12 | 16.16 | 16.16 | -0.1 (-0.62%) | 1,032,819 |
8 Jun 2004 | USD | 16.34 | 16.34 | 15.96 | 16.26 | 16.26 | 0.0 (0.0%) | 1,506,249 |
7 Jun 2004 | USD | 16.59 | 16.639 | 16.05 | 16.26 | 16.26 | -0.19 (-1.16%) | 1,403,404 |
4 Jun 2004 | USD | 16.65 | 16.81 | 16.43 | 16.45 | 16.45 | -0.09 (-0.54%) | 1,187,829 |
3 Jun 2004 | USD | 16.91 | 16.91 | 16.47 | 16.54 | 16.54 | -0.37 (-2.19%) | 1,006,660 |
2 Jun 2004 | USD | 16.92 | 17.04 | 16.81 | 16.91 | 16.91 | -0.01 (-0.06%) | 997,507 |
1 Jun 2004 | USD | 17.34 | 17.4 | 16.92 | 16.92 | 16.92 | -0.37 (-2.14%) | 807,218 |
31 May 2004 | USD | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 17.23 | 17.29 | 17.09 | 17.29 | 17.29 | +0.1 (+0.58%) | 405,243 |
27 May 2004 | USD | 17.26 | 17.31 | 17.17 | 17.19 | 17.19 | -0.08 (-0.46%) | 466,309 |
26 May 2004 | USD | 17.37 | 17.49 | 17.25 | 17.27 | 17.27 | -0.12 (-0.69%) | 355,957 |
25 May 2004 | USD | 17.3 | 17.48 | 17.18 | 17.39 | 17.39 | +0.14 (+0.81%) | 385,876 |
24 May 2004 | USD | 17.43 | 17.53 | 17.24 | 17.25 | 17.25 | -0.11 (-0.63%) | 305,471 |
21 May 2004 | USD | 17.31 | 17.45 | 17.28 | 17.36 | 17.36 | +0.01 (+0.06%) | 334,121 |
20 May 2004 | USD | 17.28 | 17.41 | 17.17 | 17.35 | 17.35 | +0.05 (+0.29%) | 549,451 |
19 May 2004 | USD | 17.23 | 17.52 | 17.17 | 17.3 | 17.3 | +0.13 (+0.76%) | 922,673 |
18 May 2004 | USD | 16.85 | 17.207 | 16.83 | 17.17 | 17.17 | +0.42 (+2.51%) | 799,770 |
17 May 2004 | USD | 17.06 | 17.06 | 16.63 | 16.75 | 16.75 | -0.22 (-1.30%) | 544,848 |
14 May 2004 | USD | 17.28 | 17.31 | 16.86 | 16.97 | 16.97 | -0.35 (-2.02%) | 764,945 |
13 May 2004 | USD | 17.71 | 17.73 | 17.04 | 17.32 | 17.32 | -0.47 (-2.64%) | 1,580,253 |
12 May 2004 | USD | 18.13 | 18.13 | 17.53 | 17.79 | 17.79 | -0.29 (-1.60%) | 745,534 |
11 May 2004 | USD | 18.2 | 18.2 | 17.97 | 18.08 | 18.08 | +0.07 (+0.39%) | 547,995 |
10 May 2004 | USD | 18.14 | 18.2 | 17.92 | 18.01 | 18.01 | -0.14 (-0.77%) | 782,600 |
7 May 2004 | USD | 18.57 | 18.78 | 18.15 | 18.15 | 18.15 | -0.48 (-2.58%) | 611,172 |
6 May 2004 | USD | 18.9 | 18.9 | 18.57 | 18.63 | 18.63 | -0.32 (-1.69%) | 454,885 |
5 May 2004 | USD | 19.05 | 19.19 | 18.84 | 18.95 | 18.95 | -0.05 (-0.26%) | 395,894 |