Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2004 | USD | 19.02 | 19.27 | 18.7 | 19.02 | 19.02 | +0.03 (+0.16%) | 303,108 |
8 Jun 2004 | USD | 18.59 | 19.05 | 18.17 | 18.99 | 18.99 | +0.44 (+2.37%) | 456,731 |
7 Jun 2004 | USD | 18.01 | 18.7 | 17.65 | 18.55 | 18.55 | +1.94 (+11.68%) | 906,829 |
4 Jun 2004 | USD | 16.86 | 17.38 | 16.54 | 16.61 | 16.61 | -0.24 (-1.42%) | 109,037 |
3 Jun 2004 | USD | 17.17 | 17.24 | 16.61 | 16.85 | 16.85 | -0.43 (-2.49%) | 162,200 |
2 Jun 2004 | USD | 17.68 | 17.69 | 17.2 | 17.28 | 17.28 | -0.31 (-1.76%) | 43,621 |
1 Jun 2004 | USD | 17.63 | 17.83 | 17.5 | 17.59 | 17.59 | -0.01 (-0.06%) | 64,181 |
31 May 2004 | USD | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0.0 (0.0%) | 0 |
28 May 2004 | USD | 17.75 | 17.91 | 17.08 | 17.6 | 17.6 | -0.4 (-2.22%) | 96,143 |
27 May 2004 | USD | 17.97 | 18.02 | 17.5 | 18 | 18 | +0.09 (+0.50%) | 256,174 |
26 May 2004 | USD | 17.61 | 18.06 | 17.45 | 17.91 | 17.91 | +0.15 (+0.84%) | 103,074 |
25 May 2004 | USD | 17.23 | 17.9 | 17.21 | 17.76 | 17.76 | -0.03 (-0.17%) | 291,689 |
24 May 2004 | USD | 17.71 | 18.01 | 17.52 | 17.79 | 17.79 | +0.19 (+1.08%) | 313,681 |
21 May 2004 | USD | 17.74 | 17.74 | 17.39 | 17.6 | 17.6 | +0.17 (+0.98%) | 79,679 |
20 May 2004 | USD | 17.95 | 17.95 | 17.23 | 17.43 | 17.43 | -0.41 (-2.30%) | 94,076 |
19 May 2004 | USD | 17.3 | 18.4 | 17.16 | 17.84 | 17.84 | +0.64 (+3.72%) | 208,562 |
18 May 2004 | USD | 17.62 | 18.58 | 17.15 | 17.2 | 17.2 | -0.42 (-2.38%) | 199,722 |
17 May 2004 | USD | 18.05 | 18.05 | 17.61 | 17.62 | 17.62 | -0.63 (-3.45%) | 85,431 |
14 May 2004 | USD | 18.9 | 19 | 18.09 | 18.25 | 18.25 | -0.64 (-3.39%) | 89,718 |
13 May 2004 | USD | 18.9 | 19.17 | 18.62 | 18.89 | 18.89 | -0.29 (-1.51%) | 77,217 |
12 May 2004 | USD | 18.9 | 19.25 | 18.64 | 19.18 | 19.18 | +0.25 (+1.32%) | 135,407 |
11 May 2004 | USD | 18.19 | 19.14 | 17.48 | 18.93 | 18.93 | +0.65 (+3.56%) | 250,534 |
10 May 2004 | USD | 18.75 | 19.1 | 17.66 | 18.28 | 18.28 | -0.42 (-2.25%) | 273,355 |
7 May 2004 | USD | 19.5 | 19.8 | 18.69 | 18.7 | 18.7 | -1.1 (-5.56%) | 116,026 |
6 May 2004 | USD | 19.51 | 19.99 | 19.12 | 19.8 | 19.8 | +0.1 (+0.51%) | 133,390 |
5 May 2004 | USD | 19.9 | 20.19 | 19.43 | 19.7 | 19.7 | -0.2 (-1.01%) | 144,275 |
4 May 2004 | USD | 18.72 | 20.34 | 18.45 | 19.9 | 19.9 | +1.19 (+6.36%) | 370,929 |
3 May 2004 | USD | 17.779 | 18.75 | 17.72 | 18.71 | 18.71 | +0.99 (+5.59%) | 62,727 |
30 Apr 2004 | USD | 18.9 | 18.9 | 17.4 | 17.72 | 17.72 | -1.08 (-5.74%) | 89,846 |
29 Apr 2004 | USD | 18.73 | 19.18 | 18.69 | 18.8 | 18.8 | -0.14 (-0.74%) | 89,123 |