Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2004 | USD | 14.56 | 14.56 | 14.42 | 14.45 | 10.6173 | -0.17 (-1.16%) | 12,500 |
1 Apr 2004 | USD | 14.65 | 14.7 | 14.62 | 14.62 | 10.7422 | +0.03 (+0.21%) | 11,600 |
31 Mar 2004 | USD | 14.63 | 14.66 | 14.56 | 14.59 | 10.7201 | +0.02 (+0.14%) | 9,200 |
30 Mar 2004 | USD | 14.64 | 14.64 | 14.55 | 14.57 | 10.7054 | -0.06 (-0.41%) | 2,500 |
29 Mar 2004 | USD | 14.64 | 14.64 | 14.61 | 14.63 | 10.7495 | -0.04 (-0.27%) | 3,100 |
26 Mar 2004 | USD | 14.64 | 14.67 | 14.64 | 14.67 | 10.7789 | +0.01 (+0.07%) | 2,000 |
25 Mar 2004 | USD | 14.59 | 14.66 | 14.57 | 14.66 | 10.7716 | -0.02 (-0.14%) | 3,800 |
24 Mar 2004 | USD | 14.62 | 14.68 | 14.62 | 14.68 | 10.7863 | +0.07 (+0.48%) | 5,000 |
23 Mar 2004 | USD | 14.59 | 14.61 | 14.54 | 14.61 | 10.7348 | -0.04 (-0.27%) | 9,600 |
22 Mar 2004 | USD | 14.65 | 14.65 | 14.65 | 14.65 | 10.7642 | 0.0 (0.0%) | 2,000 |
19 Mar 2004 | USD | 14.65 | 14.65 | 14.65 | 14.65 | 10.7642 | +0.01 (+0.07%) | 700 |
18 Mar 2004 | USD | 14.62 | 14.64 | 14.62 | 14.64 | 10.7569 | +0.01 (+0.07%) | 5,900 |
17 Mar 2004 | USD | 14.6 | 14.66 | 14.56 | 14.63 | 10.7495 | +0.04 (+0.27%) | 7,700 |
16 Mar 2004 | USD | 14.56 | 14.6 | 14.51 | 14.59 | 10.7201 | +0.02 (+0.14%) | 5,900 |
15 Mar 2004 | USD | 14.6 | 14.6 | 14.57 | 14.57 | 10.7054 | -0.1 (-0.68%) | 1,300 |
12 Mar 2004 | USD | 14.67 | 14.67 | 14.6 | 14.67 | 10.7789 | +0.07 (+0.48%) | 1,500 |
11 Mar 2004 | USD | 14.6 | 14.65 | 14.6 | 14.6 | 10.7275 | -0.03 (-0.21%) | 1,700 |
10 Mar 2004 | USD | 14.61 | 14.7 | 14.61 | 14.63 | 10.7495 | +0.03 (+0.21%) | 4,700 |
9 Mar 2004 | USD | 14.7 | 14.72 | 14.57 | 14.6 | 10.7275 | -0.02 (-0.14%) | 9,200 |
8 Mar 2004 | USD | 14.61 | 14.72 | 14.61 | 14.62 | 10.7422 | 0.0 (0.0%) | 3,400 |
5 Mar 2004 | USD | 14.54 | 14.62 | 14.54 | 14.62 | 10.7422 | +0.11 (+0.76%) | 1,700 |
4 Mar 2004 | USD | 14.51 | 14.51 | 14.51 | 14.51 | 10.6614 | 0.0 (0.0%) | 0 |
3 Mar 2004 | USD | 14.54 | 14.58 | 14.51 | 14.51 | 10.6614 | 0.0 (0.0%) | 1,200 |
2 Mar 2004 | USD | 14.53 | 14.53 | 14.49 | 14.51 | 10.6614 | -0.11 (-0.75%) | 12,700 |
1 Mar 2004 | USD | 14.7 | 14.73 | 14.49 | 14.62 | 10.7422 | -0.08 (-0.54%) | 18,900 |
27 Feb 2004 | USD | 14.68 | 14.7 | 14.5 | 14.7 | 10.801 | 0.0 (0.0%) | 26,200 |
26 Feb 2004 | USD | 14.74 | 14.8 | 14.7 | 14.7 | 10.801 | -0.04 (-0.27%) | 3,900 |
25 Feb 2004 | USD | 14.69 | 14.74 | 14.69 | 14.74 | 10.8304 | +0.09 (+0.61%) | 4,200 |
24 Feb 2004 | USD | 14.58 | 14.65 | 14.56 | 14.65 | 10.7642 | +0.06 (+0.41%) | 2,300 |
23 Feb 2004 | USD | 14.62 | 14.62 | 14.59 | 14.59 | 10.7201 | -0.12 (-0.82%) | 2,200 |