Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2004 | USD | 16.44 | 16.47 | 15.2 | 15.5 | 3.875 | -0.95 (-5.78%) | 1,343,600 |
3 May 2004 | USD | 17.75 | 17.88 | 16.45 | 16.45 | 4.1125 | -1.05 (-6%) | 823,800 |
30 Apr 2004 | USD | 17.6 | 17.66 | 17.35 | 17.5 | 4.375 | -0.1 (-0.57%) | 539,800 |
29 Apr 2004 | USD | 17.5 | 17.83 | 17.42 | 17.6 | 4.4 | +0.11 (+0.63%) | 424,600 |
28 Apr 2004 | USD | 17.69 | 17.69 | 17.3 | 17.49 | 4.3725 | -0.18 (-1.02%) | 421,000 |
27 Apr 2004 | USD | 17.67 | 17.93 | 17.35 | 17.67 | 4.4175 | -0.02 (-0.11%) | 388,800 |
26 Apr 2004 | USD | 17.95 | 18.18 | 17.58 | 17.69 | 4.4225 | -0.35 (-1.94%) | 456,400 |
23 Apr 2004 | USD | 18 | 18.09 | 17.7 | 18.04 | 4.51 | +0.04 (+0.22%) | 320,200 |
22 Apr 2004 | USD | 17.75 | 18.12 | 17.75 | 18 | 4.5 | +0.2 (+1.12%) | 454,600 |
21 Apr 2004 | USD | 17.5 | 17.82 | 17.36 | 17.8 | 4.45 | +0.26 (+1.48%) | 557,400 |
20 Apr 2004 | USD | 17.6 | 17.72 | 17.4 | 17.54 | 4.385 | -0.1 (-0.57%) | 616,400 |
19 Apr 2004 | USD | 17.12 | 17.64 | 17.1 | 17.64 | 4.41 | +0.47 (+2.74%) | 327,800 |
16 Apr 2004 | USD | 16.9 | 17.29 | 16.84 | 17.17 | 4.2925 | +0.12 (+0.70%) | 314,200 |
15 Apr 2004 | USD | 17.3 | 17.3 | 16.88 | 17.05 | 4.2625 | -0.05 (-0.29%) | 517,800 |
14 Apr 2004 | USD | 17.08 | 17.65 | 17.03 | 17.1 | 4.275 | +0.02 (+0.12%) | 292,400 |
13 Apr 2004 | USD | 17.5 | 17.73 | 16.8 | 17.08 | 4.27 | -0.65 (-3.67%) | 640,600 |
12 Apr 2004 | USD | 16.95 | 18.1 | 16.95 | 17.73 | 4.4325 | +0.86 (+5.10%) | 921,600 |
9 Apr 2004 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 4.2175 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 17.4 | 17.73 | 16.87 | 16.87 | 4.2175 | -0.48 (-2.77%) | 618,000 |
7 Apr 2004 | USD | 17.2 | 17.43 | 16.85 | 17.35 | 4.3375 | +0.15 (+0.87%) | 604,800 |
6 Apr 2004 | USD | 17.48 | 17.6 | 17.15 | 17.2 | 4.3 | -0.2 (-1.15%) | 276,600 |
5 Apr 2004 | USD | 17.35 | 17.53 | 17.25 | 17.4 | 4.35 | +0.15 (+0.87%) | 484,600 |
2 Apr 2004 | USD | 17.7 | 18.09 | 17.1 | 17.25 | 4.3125 | +0.08 (+0.47%) | 2,028,800 |
1 Apr 2004 | USD | 17.37 | 17.7 | 17.13 | 17.17 | 4.2925 | -0.26 (-1.49%) | 390,200 |
31 Mar 2004 | USD | 17.08 | 17.45 | 16.95 | 17.43 | 4.3575 | +0.41 (+2.41%) | 340,800 |
30 Mar 2004 | USD | 16.75 | 17.04 | 16.74 | 17.02 | 4.255 | +0.47 (+2.84%) | 465,400 |
29 Mar 2004 | USD | 16.6 | 16.89 | 16.5 | 16.55 | 4.1375 | -0.05 (-0.30%) | 460,200 |
26 Mar 2004 | USD | 16.35 | 16.7 | 16.25 | 16.6 | 4.15 | +0.34 (+2.09%) | 273,400 |
25 Mar 2004 | USD | 16.01 | 16.61 | 15.93 | 16.26 | 4.065 | +0.25 (+1.56%) | 349,000 |
24 Mar 2004 | USD | 15.98 | 16.15 | 15.9 | 16.01 | 4.0025 | -0.01 (-0.06%) | 299,400 |