Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 14.17 | 14.7 | 14.02 | 14.6 | 2.6545 | +0.65 (+4.66%) | 299,300 |
16 Mar 2004 | USD | 13.9 | 14.27 | 13.88 | 13.95 | 2.5364 | +0.1 (+0.72%) | 293,100 |
15 Mar 2004 | USD | 13.8 | 14.1 | 13.69 | 13.85 | 2.5182 | -0.53 (-3.69%) | 445,900 |
12 Mar 2004 | USD | 14.2 | 14.46 | 14.05 | 14.38 | 2.6145 | +0.51 (+3.68%) | 397,700 |
11 Mar 2004 | USD | 14.15 | 14.39 | 13.51 | 13.87 | 2.5218 | -0.64 (-4.41%) | 703,500 |
10 Mar 2004 | USD | 14.81 | 14.9 | 14.34 | 14.51 | 2.6382 | -0.45 (-3.01%) | 498,300 |
9 Mar 2004 | USD | 15.06 | 15.09 | 14.79 | 14.96 | 2.72 | -0.11 (-0.73%) | 515,600 |
8 Mar 2004 | USD | 15.2 | 15.35 | 15.03 | 15.07 | 2.74 | +0.04 (+0.27%) | 528,700 |
5 Mar 2004 | USD | 15.08 | 15.18 | 14.93 | 15.03 | 2.7327 | +0.03 (+0.20%) | 273,600 |
4 Mar 2004 | USD | 14.97 | 15.08 | 14.96 | 15 | 2.7273 | +0.08 (+0.54%) | 632,100 |
3 Mar 2004 | USD | 15.03 | 15.07 | 14.9 | 14.92 | 2.7127 | 0.0 (0.0%) | 358,600 |
2 Mar 2004 | USD | 15 | 15.19 | 14.91 | 14.92 | 2.7127 | -0.26 (-1.71%) | 426,600 |
1 Mar 2004 | USD | 15.18 | 15.29 | 14.95 | 15.18 | 2.76 | +0.28 (+1.88%) | 721,400 |
27 Feb 2004 | USD | 15.01 | 15.07 | 14.85 | 14.9 | 2.7091 | +0.1 (+0.68%) | 247,600 |
26 Feb 2004 | USD | 15.14 | 15.14 | 14.7 | 14.8 | 2.6909 | -0.31 (-2.05%) | 331,900 |
25 Feb 2004 | USD | 14.8 | 15.3 | 14.8 | 15.11 | 2.7473 | +0.21 (+1.41%) | 377,600 |
24 Feb 2004 | USD | 14.07 | 14.95 | 14.05 | 14.9 | 2.7091 | +0.43 (+2.97%) | 754,800 |
23 Feb 2004 | USD | 14.6 | 14.8 | 14.27 | 14.47 | 2.6309 | -0.7 (-4.61%) | 893,600 |
20 Feb 2004 | USD | 15.6 | 15.8 | 14.75 | 15.17 | 2.7582 | -0.77 (-4.83%) | 1,323,700 |
19 Feb 2004 | USD | 16.6 | 16.68 | 15.9 | 15.94 | 2.8982 | -0.91 (-5.40%) | 1,947,800 |
18 Feb 2004 | USD | 16.84 | 16.95 | 16.75 | 16.85 | 3.0636 | +0.05 (+0.30%) | 512,500 |
17 Feb 2004 | USD | 16.8 | 16.85 | 16.65 | 16.8 | 3.0545 | +0.21 (+1.27%) | 595,000 |
16 Feb 2004 | USD | 16.59 | 16.59 | 16.59 | 16.59 | 3.0164 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 16.58 | 16.77 | 16.5 | 16.59 | 3.0164 | +0.15 (+0.91%) | 732,900 |
12 Feb 2004 | USD | 16.35 | 16.55 | 16.22 | 16.44 | 2.9891 | +0.24 (+1.48%) | 717,700 |
11 Feb 2004 | USD | 16.35 | 16.35 | 15.82 | 16.2 | 2.9455 | -0.9 (-5.26%) | 1,888,600 |
10 Feb 2004 | USD | 17.24 | 17.4 | 17.08 | 17.1 | 3.1091 | +0.2 (+1.18%) | 1,999,700 |
9 Feb 2004 | USD | 17.25 | 17.3 | 16.87 | 16.9 | 3.0727 | +0.2 (+1.20%) | 1,725,800 |
6 Feb 2004 | USD | 16.2 | 16.81 | 16.2 | 16.7 | 3.0364 | +0.73 (+4.57%) | 1,351,800 |
5 Feb 2004 | USD | 15.92 | 16.09 | 15.86 | 15.97 | 2.9036 | +0.05 (+0.31%) | 849,100 |