Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2004 | USD | 16.43 | 17.04 | 16.16 | 17.03 | 17.03 | +0.95 (+5.91%) | 0 |
2 Jun 2004 | USD | 16.05 | 16.7 | 15.95 | 16.08 | 16.08 | -0.22 (-1.35%) | 0 |
1 Jun 2004 | USD | 16.6 | 16.96 | 16.19 | 16.3 | 16.3 | +0.8 (+5.16%) | 0 |
31 May 2004 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 15.44 | 15.65 | 15.39 | 15.5 | 15.5 | +0.22 (+1.44%) | 0 |
27 May 2004 | USD | 15.74 | 15.86 | 15.19 | 15.28 | 15.28 | -0.69 (-4.32%) | 0 |
26 May 2004 | USD | 16.09 | 16.3 | 15.78 | 15.97 | 15.97 | +0.01 (+0.06%) | 0 |
25 May 2004 | USD | 18.41 | 18.42 | 15.73 | 15.96 | 15.96 | -2.12 (-11.73%) | 0 |
24 May 2004 | USD | 18.79 | 18.82 | 17.96 | 18.08 | 18.08 | -0.41 (-2.22%) | 0 |
21 May 2004 | USD | 18.73 | 18.74 | 18 | 18.49 | 18.49 | -0.18 (-0.96%) | 0 |
20 May 2004 | USD | 18.6 | 19.25 | 18.55 | 18.67 | 18.67 | -0.26 (-1.37%) | 0 |
19 May 2004 | USD | 18.48 | 18.93 | 17.58 | 18.93 | 18.93 | -0.4 (-2.07%) | 0 |
18 May 2004 | USD | 19.6 | 19.7 | 19.14 | 19.33 | 19.33 | -0.63 (-3.16%) | 0 |
17 May 2004 | USD | 19.7 | 20.45 | 19.65 | 19.96 | 19.96 | +1.49 (+8.07%) | 0 |
14 May 2004 | USD | 18.66 | 19.27 | 18.06 | 18.47 | 18.47 | -0.39 (-2.07%) | 0 |
13 May 2004 | USD | 18.78 | 18.92 | 17.97 | 18.86 | 18.86 | +0.72 (+3.97%) | 0 |
12 May 2004 | USD | 18.79 | 20.41 | 18.14 | 18.14 | 18.14 | -0.43 (-2.32%) | 0 |
11 May 2004 | USD | 19.23 | 19.28 | 17.94 | 18.57 | 18.57 | -1.2 (-6.07%) | 0 |
10 May 2004 | USD | 19.44 | 20.2 | 18.99 | 19.77 | 19.77 | +1.64 (+9.05%) | 0 |
7 May 2004 | USD | 17.22 | 18.17 | 16.44 | 18.13 | 18.13 | +1.08 (+6.33%) | 0 |
6 May 2004 | USD | 16.45 | 17.67 | 16.45 | 17.05 | 17.05 | +1.28 (+8.12%) | 0 |
5 May 2004 | USD | 16.43 | 16.55 | 15.64 | 15.77 | 15.77 | -0.78 (-4.71%) | 0 |
4 May 2004 | USD | 16.8 | 17.13 | 15.97 | 16.55 | 16.55 | -0.07 (-0.42%) | 0 |
3 May 2004 | USD | 17.69 | 17.72 | 16.61 | 16.62 | 16.62 | -0.57 (-3.32%) | 0 |
30 Apr 2004 | USD | 16.27 | 17.23 | 16.14 | 17.19 | 17.19 | +0.59 (+3.55%) | 0 |
29 Apr 2004 | USD | 16.36 | 17.27 | 15.87 | 16.6 | 16.6 | +0.31 (+1.90%) | 0 |
28 Apr 2004 | USD | 15.55 | 16.54 | 15.55 | 16.29 | 16.29 | +1.22 (+8.10%) | 0 |
27 Apr 2004 | USD | 15.05 | 15.17 | 14.37 | 15.07 | 15.07 | +0.3 (+2.03%) | 0 |
26 Apr 2004 | USD | 14.75 | 15.22 | 14.39 | 14.77 | 14.77 | +0.76 (+5.42%) | 0 |
23 Apr 2004 | USD | 14.42 | 14.56 | 13.89 | 14.01 | 14.01 | -0.6 (-4.11%) | 0 |