Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2004 | USD | 15.28 | 15.28 | 15.15 | 15.15 | 15.6675 | -0.11 (-0.72%) | 27,100 |
17 Mar 2004 | USD | 15.17 | 15.27 | 15.17 | 15.26 | 15.7813 | +0.1 (+0.66%) | 14,600 |
16 Mar 2004 | USD | 15.16 | 15.16 | 15.1 | 15.16 | 15.6779 | +0.04 (+0.26%) | 19,700 |
15 Mar 2004 | USD | 15.18 | 15.26 | 15.1 | 15.12 | 15.6365 | 0.0 (0.0%) | 22,900 |
12 Mar 2004 | USD | 15.22 | 15.24 | 15.11 | 15.12 | 15.6365 | -0.11 (-0.72%) | 32,800 |
11 Mar 2004 | USD | 15.25 | 15.34 | 15.23 | 15.23 | 15.7503 | -0.14 (-0.91%) | 17,300 |
10 Mar 2004 | USD | 15.32 | 15.38 | 15.32 | 15.37 | 15.895 | +0.09 (+0.59%) | 25,700 |
9 Mar 2004 | USD | 15.26 | 15.32 | 15.26 | 15.28 | 15.802 | +0.02 (+0.13%) | 6,600 |
8 Mar 2004 | USD | 15.21 | 15.34 | 15.21 | 15.26 | 15.7813 | -0.02 (-0.13%) | 25,200 |
5 Mar 2004 | USD | 15.11 | 15.28 | 15.11 | 15.28 | 15.802 | +0.23 (+1.53%) | 28,800 |
4 Mar 2004 | USD | 15.12 | 15.13 | 15.05 | 15.05 | 15.5641 | -0.07 (-0.46%) | 23,800 |
3 Mar 2004 | USD | 15.08 | 15.12 | 15.06 | 15.12 | 15.6365 | +0.01 (+0.07%) | 42,500 |
2 Mar 2004 | USD | 15.08 | 15.11 | 15.03 | 15.11 | 15.6262 | +0.08 (+0.53%) | 49,300 |
1 Mar 2004 | USD | 15.05 | 15.1 | 15 | 15.03 | 15.5434 | +0.02 (+0.13%) | 46,200 |
27 Feb 2004 | USD | 15.06 | 15.09 | 15 | 15.01 | 15.5227 | -0.01 (-0.07%) | 66,200 |
26 Feb 2004 | USD | 14.95 | 15.05 | 14.95 | 15.02 | 15.5331 | +0.02 (+0.13%) | 8,500 |
25 Feb 2004 | USD | 15 | 15.08 | 14.95 | 15 | 15.5124 | -0.02 (-0.13%) | 29,300 |
24 Feb 2004 | USD | 15.06 | 15.08 | 15.01 | 15.02 | 15.5331 | 0.0 (0.0%) | 15,000 |
23 Feb 2004 | USD | 15.08 | 15.15 | 15.02 | 15.02 | 15.5331 | -0.03 (-0.20%) | 31,800 |
20 Feb 2004 | USD | 15.19 | 15.19 | 15.03 | 15.05 | 15.5641 | -0.08 (-0.53%) | 18,500 |
19 Feb 2004 | USD | 15.06 | 15.2 | 15.05 | 15.13 | 15.6468 | +0.11 (+0.73%) | 36,900 |
18 Feb 2004 | USD | 15.05 | 15.09 | 15.02 | 15.02 | 15.5331 | +0.01 (+0.07%) | 9,400 |
17 Feb 2004 | USD | 15.07 | 15.13 | 14.97 | 15.01 | 15.5227 | -0.04 (-0.27%) | 26,500 |
16 Feb 2004 | USD | 15.05 | 15.05 | 15.05 | 15.05 | 15.5641 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 15.06 | 15.16 | 15 | 15.05 | 15.5641 | -0.03 (-0.20%) | 29,200 |
12 Feb 2004 | USD | 15.18 | 15.22 | 15.08 | 15.08 | 15.5951 | -0.15 (-0.98%) | 16,700 |
11 Feb 2004 | USD | 15.22 | 15.32 | 15.15 | 15.23 | 15.7503 | +0.03 (+0.20%) | 31,100 |
10 Feb 2004 | USD | 15.19 | 15.27 | 15.19 | 15.2 | 15.7192 | +0.01 (+0.07%) | 24,800 |
9 Feb 2004 | USD | 15.12 | 15.19 | 15.06 | 15.19 | 15.7089 | +0.03 (+0.20%) | 20,200 |
6 Feb 2004 | USD | 15.05 | 15.2 | 15.05 | 15.16 | 15.6779 | +0.08 (+0.53%) | 24,000 |