Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | USD | 14.33 | 14.4 | 14.2 | 14.36 | 14.36 | +0.09 (+0.63%) | 115,900 |
22 Mar 2004 | USD | 14.25 | 14.33 | 14.2 | 14.27 | 14.27 | +0.01 (+0.07%) | 55,700 |
19 Mar 2004 | USD | 14.4 | 14.4 | 14.22 | 14.26 | 14.26 | -0.18 (-1.25%) | 65,700 |
18 Mar 2004 | USD | 14.44 | 14.45 | 14.37 | 14.44 | 14.44 | +0.04 (+0.28%) | 63,200 |
17 Mar 2004 | USD | 14.3 | 14.45 | 14.3 | 14.4 | 14.4 | +0.07 (+0.49%) | 64,600 |
16 Mar 2004 | USD | 14.43 | 14.48 | 14.26 | 14.33 | 14.33 | -0.01 (-0.07%) | 90,900 |
15 Mar 2004 | USD | 14.44 | 14.48 | 14.34 | 14.34 | 14.34 | -0.06 (-0.42%) | 76,500 |
12 Mar 2004 | USD | 14.47 | 14.48 | 14.36 | 14.4 | 14.4 | 0.0 (0.0%) | 64,800 |
11 Mar 2004 | USD | 14.38 | 14.46 | 14.35 | 14.4 | 14.4 | -0.1 (-0.69%) | 60,200 |
10 Mar 2004 | USD | 14.49 | 14.5 | 14.43 | 14.5 | 14.5 | +0.11 (+0.76%) | 94,400 |
9 Mar 2004 | USD | 14.45 | 14.48 | 14.32 | 14.39 | 14.39 | 0.0 (0.0%) | 55,800 |
8 Mar 2004 | USD | 14.42 | 14.42 | 14.32 | 14.39 | 14.39 | +0.08 (+0.56%) | 70,300 |
5 Mar 2004 | USD | 14.24 | 14.38 | 14.24 | 14.31 | 14.31 | +0.09 (+0.63%) | 90,300 |
4 Mar 2004 | USD | 14.2 | 14.27 | 14.16 | 14.22 | 14.22 | +0.02 (+0.14%) | 52,500 |
3 Mar 2004 | USD | 14.25 | 14.28 | 14.17 | 14.2 | 14.2 | 0.0 (0.0%) | 39,300 |
2 Mar 2004 | USD | 14.28 | 14.28 | 14.15 | 14.2 | 14.2 | -0.04 (-0.28%) | 66,600 |
1 Mar 2004 | USD | 14.27 | 14.3 | 14.19 | 14.24 | 14.24 | +0.01 (+0.07%) | 77,400 |
27 Feb 2004 | USD | 14.22 | 14.24 | 14.16 | 14.23 | 14.23 | +0.01 (+0.07%) | 62,600 |
26 Feb 2004 | USD | 14.2 | 14.24 | 14.13 | 14.22 | 14.22 | +0.08 (+0.57%) | 65,300 |
25 Feb 2004 | USD | 14.17 | 14.19 | 14.08 | 14.14 | 14.14 | +0.06 (+0.43%) | 45,600 |
24 Feb 2004 | USD | 14.25 | 14.25 | 14.06 | 14.08 | 14.08 | -0.08 (-0.56%) | 91,500 |
23 Feb 2004 | USD | 14.22 | 14.25 | 14.13 | 14.16 | 14.16 | -0.09 (-0.63%) | 82,000 |
20 Feb 2004 | USD | 14.1 | 14.3 | 14.1 | 14.25 | 14.25 | +0.11 (+0.78%) | 106,300 |
19 Feb 2004 | USD | 14.1 | 14.24 | 14.1 | 14.14 | 14.14 | +0.03 (+0.21%) | 74,400 |
18 Feb 2004 | USD | 14.24 | 14.3 | 14.11 | 14.11 | 14.11 | -0.1 (-0.70%) | 110,600 |
17 Feb 2004 | USD | 14.2 | 14.22 | 14.13 | 14.21 | 14.21 | +0.01 (+0.07%) | 69,000 |
16 Feb 2004 | USD | 14.2 | 14.2 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 14.3 | 14.3 | 14.17 | 14.2 | 14.2 | -0.06 (-0.42%) | 57,100 |
12 Feb 2004 | USD | 14.25 | 14.29 | 14.22 | 14.26 | 14.26 | -0.03 (-0.21%) | 60,800 |
11 Feb 2004 | USD | 14.29 | 14.3 | 14.17 | 14.29 | 14.29 | +0.03 (+0.21%) | 91,500 |