Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | USD | 16.85 | 16.95 | 16.48 | 16.74 | 16.74 | -0.21 (-1.24%) | 5,700 |
26 Apr 2004 | USD | 16.85 | 17.04 | 16.85 | 16.95 | 16.95 | 0.0 (0.0%) | 2,200 |
23 Apr 2004 | USD | 16.6 | 17 | 16.5 | 16.95 | 16.95 | +0.4 (+2.42%) | 6,400 |
22 Apr 2004 | USD | 16.5 | 16.6 | 15.9 | 16.55 | 16.55 | +0.05 (+0.30%) | 33,700 |
21 Apr 2004 | USD | 16.15 | 16.5 | 16.15 | 16.5 | 16.5 | +0.25 (+1.54%) | 5,400 |
20 Apr 2004 | USD | 16.23 | 16.25 | 16.23 | 16.25 | 16.25 | +0.05 (+0.31%) | 4,200 |
19 Apr 2004 | USD | 16.1 | 16.22 | 16.1 | 16.2 | 16.2 | +0.12 (+0.75%) | 1,700 |
16 Apr 2004 | USD | 16.24 | 16.24 | 16.08 | 16.08 | 16.08 | -0.15 (-0.92%) | 2,400 |
15 Apr 2004 | USD | 15.55 | 16.24 | 15.44 | 16.23 | 16.23 | +0.7 (+4.51%) | 9,100 |
14 Apr 2004 | USD | 15.25 | 15.53 | 15.25 | 15.53 | 15.53 | +0.13 (+0.84%) | 7,400 |
13 Apr 2004 | USD | 15.43 | 15.43 | 15.3 | 15.4 | 15.4 | +0.09 (+0.59%) | 5,400 |
12 Apr 2004 | USD | 15.73 | 15.73 | 15.31 | 15.31 | 15.31 | -0.39 (-2.48%) | 3,100 |
9 Apr 2004 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 15.7 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 15.7 | 15.7 | 15.25 | 15.7 | 15.7 | 0.0 (0.0%) | 9,400 |
7 Apr 2004 | USD | 15.7 | 15.74 | 15.5 | 15.7 | 15.7 | 0.0 (0.0%) | 9,100 |
6 Apr 2004 | USD | 15.7 | 15.75 | 15.6 | 15.7 | 15.7 | +0.1 (+0.64%) | 6,500 |
5 Apr 2004 | USD | 15.45 | 15.6 | 15.45 | 15.6 | 15.6 | +0.06 (+0.39%) | 3,600 |
2 Apr 2004 | USD | 15.57 | 15.57 | 15.5 | 15.54 | 15.54 | +0.03 (+0.19%) | 2,100 |
1 Apr 2004 | USD | 15.59 | 15.59 | 15.51 | 15.51 | 15.51 | -0.08 (-0.51%) | 500 |
31 Mar 2004 | USD | 15.5 | 15.59 | 15.5 | 15.59 | 15.59 | +0.09 (+0.58%) | 2,600 |
30 Mar 2004 | USD | 15.5 | 15.59 | 15.45 | 15.5 | 15.5 | +0.1 (+0.65%) | 7,000 |
29 Mar 2004 | USD | 15.15 | 15.5 | 15.15 | 15.4 | 15.4 | +0.3 (+1.99%) | 8,200 |
26 Mar 2004 | USD | 15.09 | 15.1 | 15 | 15.1 | 15.1 | +0.05 (+0.33%) | 3,700 |
25 Mar 2004 | USD | 15.05 | 15.05 | 14.86 | 15.05 | 15.05 | 0.0 (0.0%) | 3,100 |
24 Mar 2004 | USD | 14.95 | 15.08 | 14.8 | 15.05 | 15.05 | +0.05 (+0.33%) | 8,900 |
23 Mar 2004 | USD | 14.75 | 15 | 14.75 | 15 | 15 | 0.0 (0.0%) | 1,900 |
22 Mar 2004 | USD | 15.08 | 15.08 | 14.5 | 15 | 15 | 0.0 (0.0%) | 5,500 |
19 Mar 2004 | USD | 14.92 | 15 | 14.92 | 15 | 15 | 0.0 (0.0%) | 1,800 |
18 Mar 2004 | USD | 15 | 15 | 14.75 | 15 | 15 | +0.02 (+0.13%) | 600 |
17 Mar 2004 | USD | 15 | 15.04 | 14.89 | 14.98 | 14.98 | -0.02 (-0.13%) | 5,400 |