Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 13.05 | 13.05 | 12.96 | 13 | 13 | -0.02 (-0.15%) | 50,100 |
27 Apr 2004 | USD | 12.95 | 13.02 | 12.95 | 13.02 | 13.02 | -0.03 (-0.23%) | 72,100 |
26 Apr 2004 | USD | 13.05 | 13.06 | 12.93 | 13.05 | 13.05 | -0.01 (-0.08%) | 67,400 |
23 Apr 2004 | USD | 13.1 | 13.15 | 13.06 | 13.06 | 13.06 | -0.1 (-0.76%) | 32,300 |
22 Apr 2004 | USD | 13.19 | 13.2 | 13.13 | 13.16 | 13.16 | -0.04 (-0.30%) | 60,300 |
21 Apr 2004 | USD | 13.05 | 13.2 | 13.02 | 13.2 | 13.2 | +0.01 (+0.08%) | 85,800 |
20 Apr 2004 | USD | 13.34 | 13.34 | 13.19 | 13.19 | 13.19 | -0.11 (-0.83%) | 47,400 |
19 Apr 2004 | USD | 13.31 | 13.43 | 13.3 | 13.3 | 13.3 | -0.05 (-0.37%) | 41,600 |
16 Apr 2004 | USD | 13.25 | 13.44 | 13.25 | 13.35 | 13.35 | +0.1 (+0.75%) | 77,500 |
15 Apr 2004 | USD | 13.22 | 13.25 | 13.15 | 13.25 | 13.25 | +0.05 (+0.38%) | 76,800 |
14 Apr 2004 | USD | 13.42 | 13.42 | 13.13 | 13.2 | 13.2 | -0.22 (-1.64%) | 119,600 |
13 Apr 2004 | USD | 13.6 | 13.65 | 13.42 | 13.42 | 13.42 | -0.33 (-2.40%) | 97,100 |
12 Apr 2004 | USD | 13.9 | 13.91 | 13.75 | 13.75 | 13.75 | -0.15 (-1.08%) | 79,000 |
9 Apr 2004 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 13.9 | 13.9 | 13.8 | 13.9 | 13.9 | +0.07 (+0.51%) | 54,400 |
7 Apr 2004 | USD | 13.71 | 13.93 | 13.71 | 13.83 | 13.83 | +0.13 (+0.95%) | 56,600 |
6 Apr 2004 | USD | 13.96 | 13.96 | 13.7 | 13.7 | 13.7 | -0.26 (-1.86%) | 131,100 |
5 Apr 2004 | USD | 14.41 | 14.41 | 13.65 | 13.96 | 13.96 | -0.44 (-3.06%) | 179,800 |
2 Apr 2004 | USD | 14.5 | 14.5 | 14.4 | 14.4 | 14.4 | -0.19 (-1.30%) | 79,600 |
1 Apr 2004 | USD | 14.6 | 14.6 | 14.53 | 14.59 | 14.59 | +0.04 (+0.27%) | 63,700 |
31 Mar 2004 | USD | 14.55 | 14.57 | 14.5 | 14.55 | 14.55 | +0.01 (+0.07%) | 42,700 |
30 Mar 2004 | USD | 14.54 | 14.55 | 14.5 | 14.54 | 14.54 | +0.04 (+0.28%) | 30,800 |
29 Mar 2004 | USD | 14.5 | 14.54 | 14.48 | 14.5 | 14.5 | 0.0 (0.0%) | 78,400 |
26 Mar 2004 | USD | 14.55 | 14.57 | 14.5 | 14.5 | 14.5 | -0.02 (-0.14%) | 25,800 |
25 Mar 2004 | USD | 14.59 | 14.59 | 14.51 | 14.52 | 14.52 | 0.0 (0.0%) | 52,300 |
24 Mar 2004 | USD | 14.54 | 14.59 | 14.51 | 14.52 | 14.52 | +0.02 (+0.14%) | 47,500 |
23 Mar 2004 | USD | 14.58 | 14.59 | 14.49 | 14.5 | 14.5 | -0.07 (-0.48%) | 133,400 |
22 Mar 2004 | USD | 14.6 | 14.69 | 14.53 | 14.57 | 14.57 | -0.09 (-0.61%) | 93,400 |
19 Mar 2004 | USD | 14.61 | 14.67 | 14.61 | 14.66 | 14.66 | +0.05 (+0.34%) | 38,500 |
18 Mar 2004 | USD | 14.63 | 14.66 | 14.61 | 14.61 | 14.61 | -0.02 (-0.14%) | 28,600 |