Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 18.85 | 18.9 | 18.8 | 18.85 | 18.85 | -0.04 (-0.21%) | 174,300 |
16 Mar 2004 | USD | 18.88 | 18.95 | 18.79 | 18.89 | 18.89 | +0.05 (+0.27%) | 74,700 |
15 Mar 2004 | USD | 18.85 | 19 | 18.8 | 18.84 | 18.84 | -0.14 (-0.74%) | 148,700 |
12 Mar 2004 | USD | 18.75 | 19 | 18.75 | 18.98 | 18.98 | +0.21 (+1.12%) | 191,400 |
11 Mar 2004 | USD | 18.65 | 18.83 | 18.65 | 18.77 | 18.77 | +0.09 (+0.48%) | 246,400 |
10 Mar 2004 | USD | 18.57 | 18.75 | 18.5 | 18.68 | 18.68 | +0.15 (+0.81%) | 683,900 |
9 Mar 2004 | USD | 18.53 | 18.7 | 18.45 | 18.53 | 18.53 | +0.01 (+0.05%) | 525,500 |
8 Mar 2004 | USD | 18.52 | 18.62 | 18.5 | 18.52 | 18.52 | -0.03 (-0.16%) | 365,400 |
5 Mar 2004 | USD | 18.6 | 18.7 | 18.54 | 18.55 | 18.55 | -0.1 (-0.54%) | 128,700 |
4 Mar 2004 | USD | 18.5 | 18.75 | 18.45 | 18.65 | 18.65 | +0.14 (+0.76%) | 224,200 |
3 Mar 2004 | USD | 18.63 | 18.68 | 18.5 | 18.51 | 18.51 | -0.19 (-1.02%) | 240,800 |
2 Mar 2004 | USD | 18.85 | 18.85 | 18.6 | 18.7 | 18.7 | -0.05 (-0.27%) | 182,400 |
1 Mar 2004 | USD | 18.86 | 18.92 | 18.66 | 18.75 | 18.75 | -0.15 (-0.79%) | 174,700 |
27 Feb 2004 | USD | 18.9 | 18.97 | 18.7 | 18.9 | 18.9 | +0.08 (+0.43%) | 238,500 |
26 Feb 2004 | USD | 18.72 | 18.89 | 18.7 | 18.82 | 18.82 | +0.05 (+0.27%) | 293,500 |
25 Feb 2004 | USD | 18.72 | 18.8 | 18.68 | 18.77 | 18.77 | +0.05 (+0.27%) | 253,600 |
24 Feb 2004 | USD | 18.75 | 18.8 | 18.7 | 18.72 | 18.72 | -0.08 (-0.43%) | 855,700 |
23 Feb 2004 | USD | 18.75 | 18.89 | 18.6 | 18.8 | 18.8 | +0.1 (+0.53%) | 359,200 |
20 Feb 2004 | USD | 18.7 | 18.7 | 18.51 | 18.7 | 18.7 | -0.05 (-0.27%) | 495,800 |
19 Feb 2004 | USD | 18.82 | 18.84 | 18.6 | 18.75 | 18.75 | -0.14 (-0.74%) | 488,600 |
18 Feb 2004 | USD | 18.5 | 18.94 | 18.5 | 18.89 | 18.89 | +0.39 (+2.11%) | 571,200 |
17 Feb 2004 | USD | 19.01 | 19.05 | 18.5 | 18.5 | 18.5 | -0.5 (-2.63%) | 2,176,300 |
16 Feb 2004 | USD | 19 | 19 | 19 | 19 | 19 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 19 | 19.05 | 19 | 19 | 19 | 0.0 (0.0%) | 1,810,100 |
12 Feb 2004 | USD | 19.1 | 19.25 | 19 | 19 | 19 | 0.0 (0.0%) | 8,917,000 |