Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | USD | 15.87 | 16.16 | 15.86 | 16.02 | 4.005 | +0.26 (+1.65%) | 276,000 |
22 Mar 2004 | USD | 16.17 | 16.17 | 15.76 | 15.76 | 3.94 | -0.4 (-2.48%) | 570,800 |
19 Mar 2004 | USD | 16.17 | 16.28 | 15.85 | 16.16 | 4.04 | +0.14 (+0.87%) | 201,000 |
18 Mar 2004 | USD | 16.11 | 16.38 | 15.95 | 16.02 | 4.005 | -0.19 (-1.17%) | 278,600 |
17 Mar 2004 | USD | 15.8 | 16.4 | 15.8 | 16.21 | 4.0525 | +0.52 (+3.31%) | 330,600 |
16 Mar 2004 | USD | 15.03 | 15.83 | 15.03 | 15.69 | 3.9225 | +0.76 (+5.09%) | 297,000 |
15 Mar 2004 | USD | 15.5 | 15.5 | 14.85 | 14.93 | 3.7325 | -0.64 (-4.11%) | 267,000 |
12 Mar 2004 | USD | 15.09 | 15.58 | 15.06 | 15.57 | 3.8925 | +0.58 (+3.87%) | 234,200 |
11 Mar 2004 | USD | 15.52 | 15.73 | 14.8 | 14.99 | 3.7475 | -0.58 (-3.73%) | 617,000 |
10 Mar 2004 | USD | 15.79 | 16.37 | 15.56 | 15.57 | 3.8925 | -0.27 (-1.70%) | 417,000 |
9 Mar 2004 | USD | 16 | 16 | 15.53 | 15.84 | 3.96 | -0.16 (-1%) | 374,200 |
8 Mar 2004 | USD | 15.9 | 16.45 | 15.9 | 16 | 4 | +0.05 (+0.31%) | 402,600 |
5 Mar 2004 | USD | 15.9 | 16.2 | 15.55 | 15.95 | 3.9875 | -0.2 (-1.24%) | 393,600 |
4 Mar 2004 | USD | 15.82 | 16.15 | 15.67 | 16.15 | 4.0375 | +0.34 (+2.15%) | 312,200 |
3 Mar 2004 | USD | 15.7 | 15.97 | 15.51 | 15.81 | 3.9525 | +0.14 (+0.89%) | 398,600 |
2 Mar 2004 | USD | 15.45 | 16.28 | 15.45 | 15.67 | 3.9175 | +0.22 (+1.42%) | 537,000 |
1 Mar 2004 | USD | 15.04 | 15.47 | 14.85 | 15.45 | 3.8625 | +0.4 (+2.66%) | 496,400 |
27 Feb 2004 | USD | 15.18 | 15.25 | 14.76 | 15.05 | 3.7625 | -0.16 (-1.05%) | 404,000 |
26 Feb 2004 | USD | 14.65 | 15.24 | 14.53 | 15.21 | 3.8025 | +0.49 (+3.33%) | 608,600 |
25 Feb 2004 | USD | 14.43 | 14.8 | 14.4 | 14.72 | 3.68 | +0.23 (+1.59%) | 221,600 |
24 Feb 2004 | USD | 14.57 | 14.7 | 14.06 | 14.49 | 3.6225 | -0.1 (-0.69%) | 382,200 |
23 Feb 2004 | USD | 14.87 | 14.91 | 14.5 | 14.59 | 3.6475 | -0.33 (-2.21%) | 440,400 |
20 Feb 2004 | USD | 14.9 | 15.4 | 14.85 | 14.92 | 3.73 | +0.27 (+1.84%) | 472,400 |
19 Feb 2004 | USD | 15.33 | 15.93 | 14.65 | 14.65 | 3.6625 | -0.53 (-3.49%) | 760,400 |
18 Feb 2004 | USD | 15.18 | 15.72 | 15.18 | 15.18 | 3.795 | -0.07 (-0.46%) | 447,600 |
17 Feb 2004 | USD | 15.04 | 15.29 | 14.94 | 15.25 | 3.8125 | +0.46 (+3.11%) | 511,800 |
16 Feb 2004 | USD | 14.79 | 14.79 | 14.79 | 14.79 | 3.6975 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 15 | 15.13 | 14.79 | 14.79 | 3.6975 | -0.27 (-1.79%) | 462,400 |
12 Feb 2004 | USD | 15.6 | 15.6 | 15 | 15.06 | 3.765 | -0.4 (-2.59%) | 651,000 |
11 Feb 2004 | USD | 15 | 15.88 | 14.9 | 15.46 | 3.865 | +0.56 (+3.76%) | 983,000 |