Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2004 | USD | 10.81 | 10.89 | 10.62 | 10.88 | 7,253,333.3333 | -0.02 (-0.18%) | 9,400 |
3 May 2004 | USD | 11.3 | 11.3 | 10.5 | 10.9 | 7,266,666.6667 | -0.55 (-4.80%) | 50,800 |
30 Apr 2004 | USD | 11.51 | 11.7 | 11.4 | 11.45 | 7,633,333.3333 | 0.0 (0.0%) | 27,100 |
29 Apr 2004 | USD | 11.75 | 11.9 | 11.35 | 11.45 | 7,633,333.3333 | -0.25 (-2.14%) | 7,900 |
28 Apr 2004 | USD | 12 | 12.02 | 11.7 | 11.7 | 7,800,000 | -0.47 (-3.86%) | 3,000 |
27 Apr 2004 | USD | 12.05 | 12.26 | 12.05 | 12.17 | 8,113,333.3333 | +0.18 (+1.50%) | 15,500 |
26 Apr 2004 | USD | 12.25 | 12.25 | 11.89 | 11.99 | 7,993,333.3333 | -0.33 (-2.68%) | 42,000 |
23 Apr 2004 | USD | 12.2 | 12.32 | 12.2 | 12.32 | 8,213,333.3333 | +0.22 (+1.82%) | 600 |
22 Apr 2004 | USD | 12.17 | 12.2 | 12 | 12.1 | 8,066,666.6667 | -0.17 (-1.39%) | 9,500 |
21 Apr 2004 | USD | 12.4 | 12.5 | 12.27 | 12.27 | 8,180,000 | -0.03 (-0.24%) | 4,400 |
20 Apr 2004 | USD | 12.65 | 12.7 | 12.3 | 12.3 | 8,200,000 | -0.24 (-1.91%) | 6,000 |
19 Apr 2004 | USD | 12.75 | 12.83 | 12.54 | 12.54 | 8,360,000 | -0.14 (-1.10%) | 4,500 |
16 Apr 2004 | USD | 12.8 | 12.8 | 12.68 | 12.68 | 8,453,333.3333 | -0.03 (-0.24%) | 1,400 |
15 Apr 2004 | USD | 13.25 | 13.25 | 12.5 | 12.71 | 8,473,333.3333 | -0.49 (-3.71%) | 13,900 |
14 Apr 2004 | USD | 13.25 | 13.3 | 13.1 | 13.2 | 8,800,000 | -0.15 (-1.12%) | 4,400 |
13 Apr 2004 | USD | 13.44 | 13.6 | 13.25 | 13.35 | 8,900,000 | -0.09 (-0.67%) | 18,100 |
12 Apr 2004 | USD | 13.5 | 13.5 | 13.18 | 13.44 | 8,960,000 | -0.07 (-0.52%) | 13,400 |
9 Apr 2004 | USD | 13.51 | 13.51 | 13.51 | 13.51 | 9,006,666.6667 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 13.57 | 13.74 | 13.3 | 13.51 | 9,006,666.6667 | +0.02 (+0.15%) | 30,200 |
7 Apr 2004 | USD | 14.03 | 14.03 | 13.48 | 13.49 | 8,993,333.3333 | -0.46 (-3.30%) | 7,000 |
6 Apr 2004 | USD | 14.16 | 14.17 | 13.76 | 13.95 | 9,300,000 | -0.15 (-1.06%) | 5,000 |
5 Apr 2004 | USD | 13.74 | 14.32 | 13.74 | 14.1 | 9,400,000 | +0.41 (+2.99%) | 30,600 |
2 Apr 2004 | USD | 13.61 | 13.89 | 13.59 | 13.69 | 9,126,666.6667 | +0.12 (+0.88%) | 12,900 |
1 Apr 2004 | USD | 13.05 | 13.62 | 13.05 | 13.57 | 9,046,666.6667 | +0.57 (+4.38%) | 9,900 |
31 Mar 2004 | USD | 12.93 | 13.13 | 12.92 | 13 | 8,666,666.6667 | +0.18 (+1.40%) | 57,900 |
30 Mar 2004 | USD | 12.6 | 13.08 | 12.6 | 12.82 | 8,546,666.6667 | +0.3 (+2.40%) | 18,300 |
29 Mar 2004 | USD | 12.99 | 13.07 | 12.52 | 12.52 | 8,346,666.6667 | -0.52 (-3.99%) | 13,700 |
26 Mar 2004 | USD | 12.9 | 13.18 | 12.9 | 13.04 | 8,693,333.3333 | +0.24 (+1.88%) | 33,900 |
25 Mar 2004 | USD | 13.05 | 13.3 | 12.8 | 12.8 | 8,533,333.3333 | -0.1 (-0.78%) | 8,500 |
24 Mar 2004 | USD | 13.3 | 13.3 | 12.8 | 12.9 | 8,600,000 | -0.5 (-3.73%) | 2,200 |