Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 14.59 | 14.65 | 14.58 | 14.63 | 14.63 | +0.09 (+0.62%) | 44,500 |
16 Mar 2004 | USD | 14.62 | 14.62 | 14.45 | 14.54 | 14.54 | -0.03 (-0.21%) | 99,000 |
15 Mar 2004 | USD | 14.59 | 14.65 | 14.57 | 14.57 | 14.57 | +0.03 (+0.21%) | 51,000 |
12 Mar 2004 | USD | 14.61 | 14.66 | 14.54 | 14.54 | 14.54 | -0.09 (-0.62%) | 32,000 |
11 Mar 2004 | USD | 14.8 | 14.8 | 14.61 | 14.63 | 14.63 | -0.17 (-1.15%) | 66,400 |
10 Mar 2004 | USD | 14.81 | 14.81 | 14.7 | 14.8 | 14.8 | +0.02 (+0.14%) | 86,300 |
9 Mar 2004 | USD | 14.8 | 14.81 | 14.68 | 14.78 | 14.78 | +0.06 (+0.41%) | 137,500 |
8 Mar 2004 | USD | 14.66 | 14.72 | 14.6 | 14.72 | 14.72 | +0.07 (+0.48%) | 69,200 |
5 Mar 2004 | USD | 14.52 | 14.68 | 14.52 | 14.65 | 14.65 | +0.2 (+1.38%) | 70,600 |
4 Mar 2004 | USD | 14.6 | 14.6 | 14.45 | 14.45 | 14.45 | -0.13 (-0.89%) | 67,700 |
3 Mar 2004 | USD | 14.58 | 14.59 | 14.5 | 14.58 | 14.58 | 0.0 (0.0%) | 24,700 |
2 Mar 2004 | USD | 14.56 | 14.6 | 14.5 | 14.58 | 14.58 | +0.06 (+0.41%) | 38,700 |
1 Mar 2004 | USD | 14.59 | 14.59 | 14.51 | 14.52 | 14.52 | -0.01 (-0.07%) | 49,800 |
27 Feb 2004 | USD | 14.5 | 14.53 | 14.44 | 14.53 | 14.53 | +0.11 (+0.76%) | 23,000 |
26 Feb 2004 | USD | 14.55 | 14.56 | 14.42 | 14.42 | 14.42 | -0.08 (-0.55%) | 66,900 |
25 Feb 2004 | USD | 14.56 | 14.56 | 14.41 | 14.5 | 14.5 | 0.0 (0.0%) | 56,000 |
24 Feb 2004 | USD | 14.54 | 14.64 | 14.37 | 14.5 | 14.5 | +0.05 (+0.35%) | 73,700 |
23 Feb 2004 | USD | 14.58 | 14.58 | 14.41 | 14.45 | 14.45 | -0.1 (-0.69%) | 29,200 |
20 Feb 2004 | USD | 14.54 | 14.6 | 14.47 | 14.55 | 14.55 | +0.08 (+0.55%) | 64,400 |
19 Feb 2004 | USD | 14.67 | 14.67 | 14.46 | 14.47 | 14.47 | -0.2 (-1.36%) | 31,000 |
18 Feb 2004 | USD | 14.74 | 14.74 | 14.61 | 14.67 | 14.67 | -0.05 (-0.34%) | 49,200 |
17 Feb 2004 | USD | 14.65 | 14.74 | 14.65 | 14.72 | 14.72 | +0.12 (+0.82%) | 108,800 |
16 Feb 2004 | USD | 14.6 | 14.6 | 14.6 | 14.6 | 14.6 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 14.53 | 14.7 | 14.4 | 14.6 | 14.6 | +0.09 (+0.62%) | 152,100 |
12 Feb 2004 | USD | 14.51 | 14.58 | 14.49 | 14.51 | 14.51 | -0.09 (-0.62%) | 34,600 |
11 Feb 2004 | USD | 14.64 | 14.64 | 14.55 | 14.6 | 14.6 | +0.01 (+0.07%) | 38,900 |
10 Feb 2004 | USD | 14.51 | 14.59 | 14.49 | 14.59 | 14.59 | +0.04 (+0.27%) | 48,000 |
9 Feb 2004 | USD | 14.53 | 14.56 | 14.46 | 14.55 | 14.55 | +0.03 (+0.21%) | 32,800 |
6 Feb 2004 | USD | 14.41 | 14.52 | 14.35 | 14.52 | 14.52 | +0.14 (+0.97%) | 41,300 |
5 Feb 2004 | USD | 14.54 | 14.54 | 14.3 | 14.38 | 14.38 | -0.08 (-0.55%) | 49,800 |