Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2004 | USD | 15.04 | 15.04 | 14.85 | 15 | 15 | +0.02 (+0.13%) | 7,100 |
15 Mar 2004 | USD | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.02 (-0.13%) | 400 |
12 Mar 2004 | USD | 15 | 15.04 | 14.5 | 15 | 15 | +0.01 (+0.07%) | 10,700 |
11 Mar 2004 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | +0.09 (+0.60%) | 300 |
10 Mar 2004 | USD | 15.04 | 15.04 | 14.9 | 14.9 | 14.9 | -0.14 (-0.93%) | 4,100 |
9 Mar 2004 | USD | 14.9 | 15.1 | 14.85 | 15.04 | 15.04 | +0.05 (+0.33%) | 3,600 |
8 Mar 2004 | USD | 15.15 | 15.25 | 14.84 | 14.99 | 14.99 | -0.24 (-1.58%) | 9,900 |
5 Mar 2004 | USD | 15.22 | 15.23 | 15.1 | 15.23 | 15.23 | +0.08 (+0.53%) | 1,300 |
4 Mar 2004 | USD | 15.05 | 15.3 | 14.85 | 15.15 | 15.15 | +0.1 (+0.66%) | 11,700 |
3 Mar 2004 | USD | 14.69 | 15.1 | 14.69 | 15.05 | 15.05 | +0.46 (+3.15%) | 4,300 |
2 Mar 2004 | USD | 14.04 | 14.9 | 14.04 | 14.59 | 14.59 | +0.59 (+4.21%) | 12,800 |
1 Mar 2004 | USD | 13.9 | 14.04 | 13.9 | 14 | 14 | +0.1 (+0.72%) | 1,400 |
27 Feb 2004 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | -0.1 (-0.71%) | 400 |
26 Feb 2004 | USD | 13.89 | 14 | 13.85 | 14 | 14 | +0.25 (+1.82%) | 2,700 |
25 Feb 2004 | USD | 13.6 | 13.75 | 13.6 | 13.75 | 13.75 | +0.11 (+0.81%) | 300 |
24 Feb 2004 | USD | 13.56 | 13.64 | 13.39 | 13.64 | 13.64 | +0.08 (+0.59%) | 6,000 |
23 Feb 2004 | USD | 13.7 | 13.7 | 13.56 | 13.56 | 13.56 | -0.32 (-2.31%) | 500 |
20 Feb 2004 | USD | 13.65 | 13.88 | 13.51 | 13.88 | 13.88 | +0.28 (+2.06%) | 9,100 |
19 Feb 2004 | USD | 13.7 | 13.7 | 13.6 | 13.6 | 13.6 | -0.13 (-0.95%) | 9,700 |
18 Feb 2004 | USD | 13.96 | 13.97 | 13.7 | 13.73 | 13.73 | -0.32 (-2.28%) | 4,800 |
17 Feb 2004 | USD | 13.9 | 14.05 | 13.9 | 14.05 | 14.05 | +0.38 (+2.78%) | 1,800 |
16 Feb 2004 | USD | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 13.94 | 13.94 | 13.67 | 13.67 | 13.67 | -0.11 (-0.80%) | 5,700 |
12 Feb 2004 | USD | 13.8 | 13.8 | 13.61 | 13.78 | 13.78 | +0.09 (+0.66%) | 1,900 |
11 Feb 2004 | USD | 13.68 | 13.69 | 13.67 | 13.69 | 13.69 | +0.03 (+0.22%) | 1,100 |
10 Feb 2004 | USD | 13.73 | 13.73 | 13.6 | 13.66 | 13.66 | -0.19 (-1.37%) | 3,900 |
9 Feb 2004 | USD | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.0 (0.0%) | 300 |
6 Feb 2004 | USD | 13.54 | 13.88 | 13.54 | 13.85 | 13.85 | +0.36 (+2.67%) | 4,000 |
5 Feb 2004 | USD | 13.55 | 13.55 | 13.3 | 13.49 | 13.49 | -0.16 (-1.17%) | 2,500 |
4 Feb 2004 | USD | 14.59 | 14.59 | 13.5 | 13.65 | 13.65 | -0.93 (-6.38%) | 7,500 |