Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 16.68 | 16.7 | 16.55 | 16.55 | 16.55 | -0.15 (-0.90%) | 99,500 |
27 Apr 2004 | USD | 16.69 | 16.7 | 16.56 | 16.7 | 16.7 | +0.01 (+0.06%) | 249,300 |
26 Apr 2004 | USD | 16.67 | 16.95 | 16.6 | 16.69 | 16.69 | -0.07 (-0.42%) | 119,300 |
23 Apr 2004 | USD | 16.95 | 16.95 | 16.66 | 16.76 | 16.76 | -0.14 (-0.83%) | 78,700 |
22 Apr 2004 | USD | 16.57 | 16.95 | 16.53 | 16.9 | 16.9 | +0.3 (+1.81%) | 119,800 |
21 Apr 2004 | USD | 16.45 | 16.7 | 16.45 | 16.6 | 16.6 | -0.25 (-1.48%) | 127,000 |
20 Apr 2004 | USD | 16.8 | 16.95 | 16.8 | 16.85 | 16.85 | -0.05 (-0.30%) | 121,200 |
19 Apr 2004 | USD | 16.98 | 16.98 | 16.7 | 16.9 | 16.9 | +0.02 (+0.12%) | 85,500 |
16 Apr 2004 | USD | 16.85 | 16.93 | 16.75 | 16.88 | 16.88 | +0.03 (+0.18%) | 471,900 |
15 Apr 2004 | USD | 16.68 | 16.94 | 16.62 | 16.85 | 16.85 | +0.13 (+0.78%) | 239,100 |
14 Apr 2004 | USD | 16.7 | 16.75 | 16.5 | 16.72 | 16.72 | -0.05 (-0.30%) | 140,000 |
13 Apr 2004 | USD | 16.6 | 17.24 | 16.27 | 16.77 | 16.77 | -0.07 (-0.42%) | 253,000 |
12 Apr 2004 | USD | 17.7 | 17.72 | 16.6 | 16.84 | 16.84 | -0.95 (-5.34%) | 233,600 |
9 Apr 2004 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 18.05 | 18.1 | 17.7 | 17.79 | 17.79 | -0.26 (-1.44%) | 168,200 |
7 Apr 2004 | USD | 17.96 | 18.19 | 17.96 | 18.05 | 18.05 | +0.09 (+0.50%) | 163,000 |
6 Apr 2004 | USD | 18.2 | 18.27 | 17.95 | 17.96 | 17.96 | -0.32 (-1.75%) | 160,300 |
5 Apr 2004 | USD | 18.65 | 18.72 | 18.12 | 18.28 | 18.28 | -0.32 (-1.72%) | 112,600 |
2 Apr 2004 | USD | 18.92 | 18.92 | 18.51 | 18.6 | 18.6 | -0.07 (-0.37%) | 158,300 |
1 Apr 2004 | USD | 18.55 | 18.75 | 18.5 | 18.67 | 18.67 | +0.17 (+0.92%) | 136,800 |
31 Mar 2004 | USD | 18.4 | 18.98 | 18.38 | 18.5 | 18.5 | +0.1 (+0.54%) | 465,600 |
30 Mar 2004 | USD | 18.27 | 18.4 | 18.25 | 18.4 | 18.4 | +0.11 (+0.60%) | 232,300 |
29 Mar 2004 | USD | 18.33 | 18.4 | 18.21 | 18.29 | 18.29 | -0.02 (-0.11%) | 181,700 |
26 Mar 2004 | USD | 18.32 | 18.4 | 18.3 | 18.31 | 18.31 | -0.13 (-0.70%) | 198,200 |
25 Mar 2004 | USD | 18.45 | 18.48 | 18.31 | 18.44 | 18.44 | -0.01 (-0.05%) | 480,200 |
24 Mar 2004 | USD | 18.6 | 18.7 | 18.37 | 18.45 | 18.45 | +0.06 (+0.33%) | 591,000 |
23 Mar 2004 | USD | 18.65 | 18.68 | 18.1 | 18.39 | 18.39 | -0.16 (-0.86%) | 557,600 |
22 Mar 2004 | USD | 18.65 | 18.65 | 18.48 | 18.55 | 18.55 | -0.15 (-0.80%) | 124,400 |
19 Mar 2004 | USD | 18.82 | 18.82 | 18.6 | 18.7 | 18.7 | -0.15 (-0.80%) | 131,200 |
18 Mar 2004 | USD | 18.85 | 18.85 | 18.75 | 18.85 | 18.85 | 0.0 (0.0%) | 76,900 |