Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 14.93 | 14.93 | 14.76 | 14.8 | 14.8 | -0.04 (-0.27%) | 279,500 |
4 May 2004 | USD | 14.6 | 14.9 | 14.6 | 14.84 | 14.84 | +0.24 (+1.64%) | 349,400 |
3 May 2004 | USD | 14.5 | 14.69 | 14.45 | 14.6 | 14.6 | +0.16 (+1.11%) | 182,000 |
30 Apr 2004 | USD | 14.38 | 14.49 | 14.35 | 14.44 | 14.44 | +0.14 (+0.98%) | 170,800 |
29 Apr 2004 | USD | 14.45 | 14.48 | 14.3 | 14.3 | 14.3 | -0.12 (-0.83%) | 210,900 |
28 Apr 2004 | USD | 14.44 | 14.46 | 14.33 | 14.42 | 14.42 | +0.13 (+0.91%) | 195,100 |
27 Apr 2004 | USD | 14.28 | 14.38 | 14.19 | 14.29 | 14.29 | +0.11 (+0.78%) | 361,900 |
26 Apr 2004 | USD | 14.22 | 14.39 | 14.15 | 14.18 | 14.18 | -0.09 (-0.63%) | 391,200 |
23 Apr 2004 | USD | 14.4 | 14.45 | 14.25 | 14.27 | 14.27 | -0.13 (-0.90%) | 265,800 |
22 Apr 2004 | USD | 14.45 | 14.5 | 14.26 | 14.4 | 14.4 | +0.05 (+0.35%) | 319,600 |
21 Apr 2004 | USD | 14.46 | 14.47 | 14.16 | 14.35 | 14.35 | -0.1 (-0.69%) | 483,700 |
20 Apr 2004 | USD | 14.86 | 14.86 | 14.31 | 14.45 | 14.45 | -0.37 (-2.50%) | 310,000 |
19 Apr 2004 | USD | 14.81 | 14.87 | 14.73 | 14.82 | 14.82 | +0.13 (+0.88%) | 247,300 |
16 Apr 2004 | USD | 14.66 | 14.69 | 14.57 | 14.69 | 14.69 | +0.03 (+0.20%) | 438,300 |
15 Apr 2004 | USD | 14.58 | 14.73 | 14.56 | 14.66 | 14.66 | +0.1 (+0.69%) | 399,500 |
14 Apr 2004 | USD | 14.99 | 14.99 | 14.53 | 14.56 | 14.56 | -0.27 (-1.82%) | 345,200 |
13 Apr 2004 | USD | 15.08 | 15.08 | 14.55 | 14.83 | 14.83 | -0.25 (-1.66%) | 562,000 |
12 Apr 2004 | USD | 15.26 | 15.26 | 15.05 | 15.08 | 15.08 | -0.08 (-0.53%) | 367,200 |
9 Apr 2004 | USD | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 15.1 | 15.2 | 15.04 | 15.16 | 15.16 | +0.06 (+0.40%) | 253,700 |
7 Apr 2004 | USD | 15.15 | 15.15 | 14.91 | 15.1 | 15.1 | +0.07 (+0.47%) | 283,500 |
6 Apr 2004 | USD | 15.1 | 15.14 | 14.9 | 15.03 | 15.03 | -0.05 (-0.33%) | 384,400 |
5 Apr 2004 | USD | 15.27 | 15.29 | 14.97 | 15.08 | 15.08 | -0.16 (-1.05%) | 512,600 |
2 Apr 2004 | USD | 15.64 | 15.65 | 15.21 | 15.24 | 15.24 | -0.4 (-2.56%) | 437,300 |
1 Apr 2004 | USD | 15.57 | 15.64 | 15.48 | 15.64 | 15.64 | +0.17 (+1.10%) | 276,100 |
31 Mar 2004 | USD | 15.5 | 15.5 | 15.44 | 15.47 | 15.47 | 0.0 (0.0%) | 178,900 |
30 Mar 2004 | USD | 15.48 | 15.48 | 15.4 | 15.47 | 15.47 | +0.09 (+0.59%) | 224,900 |
29 Mar 2004 | USD | 15.43 | 15.45 | 15.36 | 15.38 | 15.38 | +0.05 (+0.33%) | 222,800 |
26 Mar 2004 | USD | 15.27 | 15.33 | 15.25 | 15.33 | 15.33 | +0.07 (+0.46%) | 193,200 |
25 Mar 2004 | USD | 15.31 | 15.32 | 15.25 | 15.26 | 15.26 | +0.06 (+0.39%) | 309,000 |