Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2004 | USD | 18.01 | 18.09 | 18 | 18 | 21.4541 | -0.26 (-1.42%) | 2,300 |
1 Jun 2004 | USD | 18.05 | 18.26 | 18.05 | 18.26 | 21.764 | +0.26 (+1.44%) | 2,100 |
31 May 2004 | USD | 18 | 18 | 18 | 18 | 21.4541 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 17.78 | 18.15 | 17.78 | 18 | 21.4541 | +0.65 (+3.75%) | 2,300 |
27 May 2004 | USD | 17.15 | 17.45 | 17.15 | 17.35 | 20.6794 | +0.25 (+1.46%) | 2,300 |
26 May 2004 | USD | 17.15 | 17.15 | 17.1 | 17.1 | 20.3814 | -0.16 (-0.93%) | 200 |
25 May 2004 | USD | 17.3 | 17.45 | 17.25 | 17.26 | 20.5721 | -0.65 (-3.63%) | 9,200 |
24 May 2004 | USD | 17.6 | 17.91 | 17.6 | 17.91 | 21.3468 | +0.41 (+2.34%) | 6,700 |
21 May 2004 | USD | 17.45 | 17.6 | 17.45 | 17.5 | 20.8582 | +0.5 (+2.94%) | 2,500 |
20 May 2004 | USD | 17.25 | 17.25 | 17 | 17 | 20.2622 | -1.25 (-6.85%) | 43,400 |
19 May 2004 | USD | 17.55 | 18.25 | 17.55 | 18.25 | 21.7521 | +1.2 (+7.04%) | 7,000 |
18 May 2004 | USD | 17 | 17.05 | 17 | 17.05 | 20.3218 | -0.28 (-1.62%) | 700 |
17 May 2004 | USD | 17.33 | 17.33 | 17.33 | 17.33 | 20.6555 | 0.0 (0.0%) | 0 |
14 May 2004 | USD | 17.35 | 17.45 | 17.33 | 17.33 | 20.6555 | -1.02 (-5.56%) | 800 |
13 May 2004 | USD | 18.25 | 18.35 | 18.25 | 18.35 | 21.8713 | -0.15 (-0.81%) | 2,500 |
12 May 2004 | USD | 18.5 | 18.5 | 18.5 | 18.5 | 22.0501 | 0.0 (0.0%) | 0 |
11 May 2004 | USD | 18.35 | 18.5 | 18.35 | 18.5 | 22.0501 | +0.5 (+2.78%) | 1,200 |
10 May 2004 | USD | 18.1 | 18.15 | 18 | 18 | 21.4541 | -2.35 (-11.55%) | 1,400 |
7 May 2004 | USD | 20.3 | 20.35 | 20.25 | 20.35 | 24.2551 | -0.25 (-1.21%) | 700 |
6 May 2004 | USD | 20.75 | 20.75 | 20.6 | 20.6 | 24.553 | -1.25 (-5.72%) | 1,000 |
5 May 2004 | USD | 21.9 | 21.95 | 21.85 | 21.85 | 26.0429 | +0.05 (+0.23%) | 1,200 |
4 May 2004 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 25.9833 | 0.0 (0.0%) | 200 |
3 May 2004 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 25.9833 | 0.0 (0.0%) | 500 |
30 Apr 2004 | USD | 22.5 | 22.5 | 21.8 | 21.8 | 25.9833 | -0.9 (-3.96%) | 16,900 |
29 Apr 2004 | USD | 22.65 | 22.7 | 22.65 | 22.7 | 27.056 | -0.35 (-1.52%) | 300 |
28 Apr 2004 | USD | 22.95 | 23.05 | 22.95 | 23.05 | 27.4732 | -0.42 (-1.79%) | 3,400 |
27 Apr 2004 | USD | 23.47 | 23.47 | 23.47 | 23.47 | 27.9738 | 0.0 (0.0%) | 0 |
26 Apr 2004 | USD | 23.47 | 23.47 | 23.47 | 23.47 | 27.9738 | 0.0 (0.0%) | 0 |
23 Apr 2004 | USD | 23.5 | 23.57 | 23.47 | 23.47 | 27.9738 | +0.95 (+4.22%) | 600 |
22 Apr 2004 | USD | 22.52 | 22.52 | 22.52 | 22.52 | 26.8415 | 0.0 (0.0%) | 0 |