Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 11.34 | 11.53 | 10.71 | 11.17 | 0.6702 | -0.38 (-3.29%) | 187,900 |
27 Apr 2004 | USD | 11.5 | 11.58 | 11.36 | 11.55 | 0.693 | +0.22 (+1.94%) | 102,310 |
26 Apr 2004 | USD | 11.1 | 11.58 | 11.06 | 11.33 | 0.6798 | +0.232 (+2.09%) | 95,079 |
23 Apr 2004 | USD | 11.56 | 11.63 | 11.09 | 11.098 | 0.6659 | -0.332 (-2.90%) | 79,766 |
22 Apr 2004 | USD | 11.4 | 11.723 | 11.2 | 11.43 | 0.6858 | -0.04 (-0.35%) | 73,533 |
21 Apr 2004 | USD | 11.16 | 11.47 | 11.04 | 11.47 | 0.6882 | +0.44 (+3.99%) | 101,007 |
20 Apr 2004 | USD | 11.93 | 11.93 | 10.95 | 11.03 | 0.6618 | -0.62 (-5.32%) | 143,325 |
19 Apr 2004 | USD | 11.94 | 11.99 | 11.47 | 11.65 | 0.699 | +0.021 (+0.18%) | 99,532 |
16 Apr 2004 | USD | 11.52 | 11.67 | 11.05 | 11.629 | 0.6977 | +0.089 (+0.77%) | 154,766 |
15 Apr 2004 | USD | 12 | 12.06 | 11.25 | 11.54 | 0.6924 | -0.23 (-1.95%) | 170,822 |
14 Apr 2004 | USD | 12.02 | 12.28 | 11.4 | 11.77 | 0.7062 | -0.31 (-2.57%) | 167,196 |
13 Apr 2004 | USD | 12.42 | 12.95 | 12.05 | 12.08 | 0.7248 | -0.43 (-3.44%) | 113,562 |
12 Apr 2004 | USD | 12.48 | 13.02 | 12.44 | 12.51 | 0.7506 | +0.15 (+1.21%) | 132,026 |
9 Apr 2004 | USD | 12.36 | 12.36 | 12.36 | 12.36 | 0.7416 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 13 | 13.17 | 12.36 | 12.36 | 0.7416 | -0.4 (-3.13%) | 162,665 |
7 Apr 2004 | USD | 12.9 | 13.17 | 12.65 | 12.76 | 0.7656 | -0.2 (-1.54%) | 112,950 |
6 Apr 2004 | USD | 13.26 | 13.3 | 12.84 | 12.96 | 0.7776 | -0.5 (-3.71%) | 102,792 |
5 Apr 2004 | USD | 13.65 | 13.65 | 13.26 | 13.46 | 0.8076 | -0.29 (-2.11%) | 149,332 |
2 Apr 2004 | USD | 13.87 | 14.08 | 13.5 | 13.75 | 0.825 | +0.35 (+2.61%) | 90,484 |
1 Apr 2004 | USD | 13.83 | 13.83 | 13.28 | 13.4 | 0.804 | +0.06 (+0.45%) | 41,187 |
31 Mar 2004 | USD | 13.48 | 13.7 | 13.26 | 13.34 | 0.8004 | -0.15 (-1.11%) | 44,084 |
30 Mar 2004 | USD | 13.42 | 13.75 | 13.3 | 13.49 | 0.8094 | -0.06 (-0.44%) | 54,573 |
29 Mar 2004 | USD | 13.69 | 13.75 | 13.25 | 13.55 | 0.813 | +0.15 (+1.12%) | 86,389 |
26 Mar 2004 | USD | 13.15 | 13.6 | 13.1 | 13.4 | 0.804 | +0.1 (+0.75%) | 63,024 |
25 Mar 2004 | USD | 12.5 | 13.4 | 12.43 | 13.3 | 0.798 | +0.95 (+7.69%) | 150,221 |
24 Mar 2004 | USD | 12.45 | 12.55 | 12.17 | 12.35 | 0.741 | -0.1 (-0.80%) | 136,332 |
23 Mar 2004 | USD | 13 | 13.2 | 12.32 | 12.45 | 0.747 | +0.02 (+0.16%) | 129,341 |
22 Mar 2004 | USD | 13.26 | 13.26 | 12.3 | 12.43 | 0.7458 | -1.01 (-7.51%) | 192,004 |
19 Mar 2004 | USD | 13.32 | 13.73 | 13.22 | 13.44 | 0.8064 | +0.04 (+0.30%) | 61,571 |
18 Mar 2004 | USD | 13.75 | 13.8 | 13.19 | 13.4 | 0.804 | -0.43 (-3.11%) | 79,421 |