Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | USD | 13.54 | 13.7 | 13.5 | 13.7 | 13.7 | +0.17 (+1.26%) | 75,400 |
21 Apr 2004 | USD | 13.55 | 13.72 | 13.51 | 13.53 | 13.53 | -0.13 (-0.95%) | 76,300 |
20 Apr 2004 | USD | 13.8 | 14.45 | 13.66 | 13.66 | 13.66 | -0.22 (-1.59%) | 136,400 |
19 Apr 2004 | USD | 13.8 | 13.89 | 13.8 | 13.88 | 13.88 | +0.08 (+0.58%) | 59,000 |
16 Apr 2004 | USD | 13.7 | 13.84 | 13.61 | 13.8 | 13.8 | +0.08 (+0.58%) | 99,200 |
15 Apr 2004 | USD | 13.58 | 13.77 | 13.58 | 13.72 | 13.72 | +0.15 (+1.11%) | 79,900 |
14 Apr 2004 | USD | 13.68 | 13.69 | 13.51 | 13.57 | 13.57 | -0.4 (-2.86%) | 144,000 |
13 Apr 2004 | USD | 14.09 | 14.16 | 13.47 | 13.97 | 13.97 | -0.44 (-3.05%) | 163,200 |
12 Apr 2004 | USD | 14.42 | 14.42 | 14.33 | 14.41 | 14.41 | +0.17 (+1.19%) | 128,800 |
9 Apr 2004 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 14.21 | 14.25 | 14.14 | 14.24 | 14.24 | -0.09 (-0.63%) | 111,200 |
7 Apr 2004 | USD | 14.33 | 14.42 | 14.3 | 14.33 | 14.33 | +0.05 (+0.35%) | 121,300 |
6 Apr 2004 | USD | 14.28 | 14.29 | 14.24 | 14.28 | 14.28 | +0.14 (+0.99%) | 178,600 |
5 Apr 2004 | USD | 14.08 | 14.15 | 13.98 | 14.14 | 14.14 | +0.02 (+0.14%) | 143,000 |
2 Apr 2004 | USD | 14.13 | 14.19 | 14.05 | 14.12 | 14.12 | -0.24 (-1.67%) | 168,000 |
1 Apr 2004 | USD | 14.25 | 14.39 | 14.18 | 14.36 | 14.36 | +0.29 (+2.06%) | 309,400 |
31 Mar 2004 | USD | 14 | 14.14 | 13.98 | 14.07 | 14.07 | +0.09 (+0.64%) | 86,900 |
30 Mar 2004 | USD | 13.87 | 14 | 13.87 | 13.98 | 13.98 | +0.09 (+0.65%) | 94,700 |
29 Mar 2004 | USD | 13.8 | 13.9 | 13.8 | 13.89 | 13.89 | +0.01 (+0.07%) | 254,600 |
26 Mar 2004 | USD | 13.81 | 13.9 | 13.72 | 13.88 | 13.88 | +0.13 (+0.95%) | 205,300 |
25 Mar 2004 | USD | 13.63 | 13.78 | 13.5 | 13.75 | 13.75 | +0.13 (+0.95%) | 1,235,300 |
24 Mar 2004 | USD | 13.67 | 13.74 | 13.6 | 13.62 | 13.62 | -0.15 (-1.09%) | 92,400 |
23 Mar 2004 | USD | 13.78 | 13.82 | 13.7 | 13.77 | 13.77 | -0.05 (-0.36%) | 95,700 |
22 Mar 2004 | USD | 13.83 | 13.86 | 13.61 | 13.82 | 13.82 | +0.05 (+0.36%) | 111,000 |
19 Mar 2004 | USD | 13.88 | 13.88 | 13.73 | 13.77 | 13.77 | -0.18 (-1.29%) | 84,900 |
18 Mar 2004 | USD | 13.8 | 13.95 | 13.72 | 13.95 | 13.95 | +0.1 (+0.72%) | 96,700 |
17 Mar 2004 | USD | 13.61 | 13.86 | 13.57 | 13.85 | 13.85 | +0.34 (+2.52%) | 71,800 |
16 Mar 2004 | USD | 13.52 | 13.64 | 13.47 | 13.51 | 13.51 | +0.19 (+1.43%) | 64,100 |
15 Mar 2004 | USD | 13.5 | 13.51 | 13.25 | 13.32 | 13.32 | -0.2 (-1.48%) | 158,800 |
12 Mar 2004 | USD | 13.34 | 13.52 | 13.27 | 13.52 | 13.52 | +0.17 (+1.27%) | 130,600 |