Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | USD | 13.48 | 13.61 | 13.48 | 13.5 | 13.9612 | -0.05 (-0.37%) | 19,700 |
28 Apr 2004 | USD | 13.5 | 13.58 | 13.49 | 13.55 | 14.0129 | -0.03 (-0.22%) | 9,900 |
27 Apr 2004 | USD | 13.62 | 13.62 | 13.48 | 13.58 | 14.0439 | -0.04 (-0.29%) | 27,400 |
26 Apr 2004 | USD | 13.66 | 13.66 | 13.52 | 13.62 | 14.0853 | -0.02 (-0.15%) | 29,600 |
23 Apr 2004 | USD | 13.75 | 13.75 | 13.56 | 13.64 | 14.1059 | -0.13 (-0.94%) | 15,900 |
22 Apr 2004 | USD | 13.71 | 13.77 | 13.65 | 13.77 | 14.2404 | +0.07 (+0.51%) | 26,900 |
21 Apr 2004 | USD | 13.8 | 13.8 | 13.7 | 13.7 | 14.168 | -0.07 (-0.51%) | 17,400 |
20 Apr 2004 | USD | 13.94 | 13.94 | 13.77 | 13.77 | 14.2404 | -0.12 (-0.86%) | 22,500 |
19 Apr 2004 | USD | 13.9 | 13.99 | 13.89 | 13.89 | 14.3645 | -0.01 (-0.07%) | 9,000 |
16 Apr 2004 | USD | 13.74 | 13.95 | 13.74 | 13.9 | 14.3748 | +0.16 (+1.16%) | 11,400 |
15 Apr 2004 | USD | 13.85 | 13.85 | 13.64 | 13.74 | 14.2094 | -0.28 (-2.00%) | 38,900 |
14 Apr 2004 | USD | 13.97 | 14.02 | 13.56 | 14.02 | 14.4989 | +0.09 (+0.65%) | 34,500 |
13 Apr 2004 | USD | 14.23 | 14.23 | 13.85 | 13.93 | 14.4058 | -0.44 (-3.06%) | 42,800 |
12 Apr 2004 | USD | 14.39 | 14.51 | 14.37 | 14.37 | 14.8609 | -0.12 (-0.83%) | 12,700 |
9 Apr 2004 | USD | 14.49 | 14.49 | 14.49 | 14.49 | 14.985 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 14.6 | 14.61 | 14.41 | 14.49 | 14.985 | -0.07 (-0.48%) | 8,800 |
7 Apr 2004 | USD | 14.33 | 14.6 | 14.33 | 14.56 | 15.0574 | +0.16 (+1.11%) | 17,100 |
6 Apr 2004 | USD | 14.4 | 14.56 | 14.32 | 14.4 | 14.8919 | -0.21 (-1.44%) | 64,300 |
5 Apr 2004 | USD | 14.86 | 14.88 | 14.5 | 14.61 | 15.1091 | -0.28 (-1.88%) | 49,500 |
2 Apr 2004 | USD | 15.01 | 15.01 | 14.88 | 14.89 | 15.3986 | -0.16 (-1.06%) | 40,300 |
1 Apr 2004 | USD | 15.12 | 15.12 | 15.02 | 15.05 | 15.5641 | -0.05 (-0.33%) | 50,900 |
31 Mar 2004 | USD | 15.18 | 15.18 | 15.05 | 15.1 | 15.6158 | -0.03 (-0.20%) | 25,300 |
30 Mar 2004 | USD | 15.24 | 15.24 | 15.11 | 15.13 | 15.6468 | -0.08 (-0.53%) | 19,700 |
29 Mar 2004 | USD | 15.23 | 15.23 | 15.16 | 15.21 | 15.7296 | -0.09 (-0.59%) | 19,600 |
26 Mar 2004 | USD | 15.31 | 15.31 | 15.27 | 15.3 | 15.8226 | -0.01 (-0.07%) | 7,800 |
25 Mar 2004 | USD | 15.27 | 15.32 | 15.24 | 15.31 | 15.833 | +0.07 (+0.46%) | 30,800 |
24 Mar 2004 | USD | 15.26 | 15.29 | 15.24 | 15.24 | 15.7606 | -0.07 (-0.46%) | 31,100 |
23 Mar 2004 | USD | 15.25 | 15.31 | 15.24 | 15.31 | 15.833 | +0.07 (+0.46%) | 5,700 |
22 Mar 2004 | USD | 15.25 | 15.28 | 15.24 | 15.24 | 15.7606 | -0.06 (-0.39%) | 9,500 |
19 Mar 2004 | USD | 15.2 | 15.3 | 15.2 | 15.3 | 15.8226 | +0.15 (+0.99%) | 29,600 |