Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2004 | USD | 17.69 | 17.94 | 17.58 | 17.66 | 17.66 | -0.13 (-0.73%) | 132,700 |
4 May 2004 | USD | 17.48 | 17.84 | 17.48 | 17.79 | 17.79 | +0.3 (+1.72%) | 168,500 |
3 May 2004 | USD | 17.35 | 17.55 | 17.35 | 17.49 | 17.49 | +0.06 (+0.34%) | 92,000 |
30 Apr 2004 | USD | 17.29 | 17.45 | 17.28 | 17.43 | 17.43 | +0.13 (+0.75%) | 118,200 |
29 Apr 2004 | USD | 17.18 | 17.38 | 17.15 | 17.3 | 17.3 | +0.12 (+0.70%) | 153,800 |
28 Apr 2004 | USD | 17.12 | 17.23 | 17.09 | 17.18 | 17.18 | -0.02 (-0.12%) | 140,400 |
27 Apr 2004 | USD | 17.17 | 17.26 | 17.11 | 17.2 | 17.2 | +0.06 (+0.35%) | 178,000 |
26 Apr 2004 | USD | 17.19 | 17.19 | 16.95 | 17.14 | 17.14 | +0.01 (+0.06%) | 187,400 |
23 Apr 2004 | USD | 17.45 | 17.49 | 17.12 | 17.13 | 17.13 | -0.33 (-1.89%) | 143,900 |
22 Apr 2004 | USD | 17.49 | 17.57 | 17.19 | 17.46 | 17.46 | +0.18 (+1.04%) | 157,700 |
21 Apr 2004 | USD | 17.25 | 17.3 | 17.1 | 17.28 | 17.28 | -0.08 (-0.46%) | 228,100 |
20 Apr 2004 | USD | 17.68 | 17.69 | 17.36 | 17.36 | 17.36 | -0.34 (-1.92%) | 162,900 |
19 Apr 2004 | USD | 17.85 | 17.87 | 17.63 | 17.7 | 17.7 | 0.0 (0.0%) | 128,700 |
16 Apr 2004 | USD | 17.64 | 17.75 | 17.58 | 17.7 | 17.7 | +0.16 (+0.91%) | 167,900 |
15 Apr 2004 | USD | 17.5 | 17.54 | 17.25 | 17.54 | 17.54 | +0.09 (+0.52%) | 259,100 |
14 Apr 2004 | USD | 17.86 | 17.86 | 17.35 | 17.45 | 17.45 | -0.51 (-2.84%) | 341,100 |
13 Apr 2004 | USD | 18.03 | 18.03 | 17.77 | 17.96 | 17.96 | -0.3 (-1.64%) | 205,900 |
12 Apr 2004 | USD | 18.34 | 18.44 | 18.1 | 18.26 | 18.26 | -0.14 (-0.76%) | 164,900 |
9 Apr 2004 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 18.3 | 18.5 | 18.3 | 18.4 | 18.4 | -0.06 (-0.33%) | 68,900 |
7 Apr 2004 | USD | 18.42 | 18.55 | 18.25 | 18.46 | 18.46 | +0.14 (+0.76%) | 91,000 |
6 Apr 2004 | USD | 18.47 | 18.55 | 18.17 | 18.32 | 18.32 | -0.15 (-0.81%) | 141,000 |
5 Apr 2004 | USD | 18.71 | 18.79 | 18.44 | 18.47 | 18.47 | -0.34 (-1.81%) | 177,100 |
2 Apr 2004 | USD | 18.84 | 18.84 | 18.65 | 18.81 | 18.81 | +0.01 (+0.05%) | 158,800 |
1 Apr 2004 | USD | 18.83 | 18.83 | 18.67 | 18.8 | 18.8 | +0.07 (+0.37%) | 138,200 |
31 Mar 2004 | USD | 18.66 | 18.74 | 18.65 | 18.73 | 18.73 | 0.0 (0.0%) | 121,500 |
30 Mar 2004 | USD | 18.68 | 18.73 | 18.64 | 18.73 | 18.73 | +0.05 (+0.27%) | 109,200 |
29 Mar 2004 | USD | 18.64 | 18.72 | 18.61 | 18.68 | 18.68 | +0.07 (+0.38%) | 83,100 |
26 Mar 2004 | USD | 18.52 | 18.68 | 18.51 | 18.61 | 18.61 | +0.07 (+0.38%) | 116,800 |
25 Mar 2004 | USD | 18.52 | 18.59 | 18.49 | 18.54 | 18.54 | +0.03 (+0.16%) | 145,100 |