Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2004 | USD | 15.1 | 15.2 | 14.98 | 15.05 | 15.05 | -0.12 (-0.79%) | 199,100 |
19 Mar 2004 | USD | 15.22 | 15.22 | 15.1 | 15.17 | 15.17 | -0.03 (-0.20%) | 142,100 |
18 Mar 2004 | USD | 15.28 | 15.33 | 15.11 | 15.2 | 15.2 | -0.05 (-0.33%) | 173,900 |
17 Mar 2004 | USD | 15.25 | 15.29 | 15.17 | 15.25 | 15.25 | +0.01 (+0.07%) | 132,700 |
16 Mar 2004 | USD | 15.35 | 15.37 | 15.16 | 15.24 | 15.24 | -0.06 (-0.39%) | 175,000 |
15 Mar 2004 | USD | 15.46 | 15.46 | 15.28 | 15.3 | 15.3 | -0.14 (-0.91%) | 173,000 |
12 Mar 2004 | USD | 15.43 | 15.44 | 15.31 | 15.44 | 15.44 | +0.11 (+0.72%) | 133,900 |
11 Mar 2004 | USD | 15.3 | 15.45 | 15.22 | 15.33 | 15.33 | -0.02 (-0.13%) | 177,500 |
10 Mar 2004 | USD | 15.62 | 15.62 | 15.29 | 15.35 | 15.35 | -0.23 (-1.48%) | 223,700 |
9 Mar 2004 | USD | 15.67 | 15.67 | 15.57 | 15.58 | 15.58 | -0.11 (-0.70%) | 167,200 |
8 Mar 2004 | USD | 15.69 | 15.74 | 15.61 | 15.69 | 15.69 | -0.04 (-0.25%) | 112,700 |
5 Mar 2004 | USD | 15.78 | 15.78 | 15.6 | 15.73 | 15.73 | +0.02 (+0.13%) | 203,700 |
4 Mar 2004 | USD | 15.75 | 15.8 | 15.62 | 15.71 | 15.71 | +0.01 (+0.06%) | 177,200 |
3 Mar 2004 | USD | 15.74 | 15.75 | 15.6 | 15.7 | 15.7 | +0.03 (+0.19%) | 229,700 |
2 Mar 2004 | USD | 15.58 | 15.67 | 15.43 | 15.67 | 15.67 | +0.16 (+1.03%) | 212,100 |
1 Mar 2004 | USD | 15.54 | 15.63 | 15.42 | 15.51 | 15.51 | +0.08 (+0.52%) | 172,500 |
27 Feb 2004 | USD | 15.49 | 15.58 | 15.35 | 15.43 | 15.43 | -0.02 (-0.13%) | 175,800 |
26 Feb 2004 | USD | 15.29 | 15.49 | 15.19 | 15.45 | 15.45 | +0.27 (+1.78%) | 199,300 |
25 Feb 2004 | USD | 15.17 | 15.31 | 15.1 | 15.18 | 15.18 | +0.06 (+0.40%) | 168,200 |
24 Feb 2004 | USD | 15.26 | 15.26 | 14.93 | 15.12 | 15.12 | -0.03 (-0.20%) | 320,900 |
23 Feb 2004 | USD | 15.35 | 15.39 | 14.9 | 15.15 | 15.15 | -0.21 (-1.37%) | 340,100 |
20 Feb 2004 | USD | 15.53 | 15.53 | 15.28 | 15.36 | 15.36 | -0.14 (-0.90%) | 275,900 |
19 Feb 2004 | USD | 15.65 | 15.66 | 15.4 | 15.5 | 15.5 | -0.05 (-0.32%) | 274,200 |
18 Feb 2004 | USD | 15.71 | 15.71 | 15.54 | 15.55 | 15.55 | -0.08 (-0.51%) | 248,000 |
17 Feb 2004 | USD | 15.76 | 15.76 | 15.56 | 15.63 | 15.63 | -0.02 (-0.13%) | 273,600 |
16 Feb 2004 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 15.67 | 15.67 | 15.56 | 15.65 | 15.65 | +0.01 (+0.06%) | 157,000 |
12 Feb 2004 | USD | 15.79 | 15.79 | 15.56 | 15.64 | 15.64 | -0.05 (-0.32%) | 303,600 |
11 Feb 2004 | USD | 15.6 | 15.72 | 15.6 | 15.69 | 15.69 | -0.09 (-0.57%) | 238,800 |
10 Feb 2004 | USD | 15.87 | 15.87 | 15.73 | 15.78 | 15.78 | +0.04 (+0.25%) | 226,700 |