Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2004 | USD | 13.7 | 13.7 | 13.4 | 13.4 | 8,933,333.3333 | -0.35 (-2.55%) | 3,500 |
22 Mar 2004 | USD | 13.99 | 14.1 | 13.65 | 13.75 | 9,166,666.6667 | -0.75 (-5.17%) | 8,400 |
19 Mar 2004 | USD | 14.9 | 14.9 | 14.46 | 14.5 | 9,666,666.6667 | -0.32 (-2.16%) | 4,200 |
18 Mar 2004 | USD | 14.5 | 14.82 | 14.18 | 14.82 | 9,880,000 | +0.77 (+5.48%) | 13,000 |
17 Mar 2004 | USD | 14.27 | 14.35 | 14.05 | 14.05 | 9,366,666.6667 | -0.2 (-1.40%) | 3,500 |
16 Mar 2004 | USD | 14.2 | 14.29 | 13.98 | 14.25 | 9,500,000 | +0.28 (+2.00%) | 15,700 |
15 Mar 2004 | USD | 14.45 | 14.45 | 13.95 | 13.97 | 9,313,333.3333 | -0.48 (-3.32%) | 11,700 |
12 Mar 2004 | USD | 13.65 | 14.45 | 13.65 | 14.45 | 9,633,333.3333 | +0.9 (+6.64%) | 37,200 |
11 Mar 2004 | USD | 14.41 | 14.41 | 13.5 | 13.55 | 9,033,333.3333 | -1.05 (-7.19%) | 11,800 |
10 Mar 2004 | USD | 15.2 | 15.2 | 14.46 | 14.6 | 9,733,333.3333 | -0.8 (-5.19%) | 7,800 |
9 Mar 2004 | USD | 15.6 | 15.6 | 15.05 | 15.4 | 10,266,666.6667 | -0.1 (-0.65%) | 5,200 |
8 Mar 2004 | USD | 15.85 | 16 | 15.3 | 15.5 | 10,333,333.3333 | -0.1 (-0.64%) | 18,400 |
5 Mar 2004 | USD | 14.9 | 15.6 | 14.9 | 15.6 | 10,400,000 | +0.86 (+5.83%) | 30,300 |
4 Mar 2004 | USD | 15.6 | 15.6 | 14.7 | 14.74 | 9,826,666.6667 | -0.76 (-4.90%) | 5,300 |
3 Mar 2004 | USD | 15.4 | 15.5 | 15 | 15.5 | 10,333,333.3333 | +0.31 (+2.04%) | 9,600 |
2 Mar 2004 | USD | 14.95 | 15.43 | 14.63 | 15.19 | 10,126,666.6667 | -0.01 (-0.07%) | 16,800 |
1 Mar 2004 | USD | 15.2 | 15.2 | 15.09 | 15.2 | 10,133,333.3333 | +0.4 (+2.70%) | 24,600 |
27 Feb 2004 | USD | 14.6 | 14.82 | 14.57 | 14.8 | 9,866,666.6667 | +0.35 (+2.42%) | 20,900 |
26 Feb 2004 | USD | 14.4 | 14.55 | 14.19 | 14.45 | 9,633,333.3333 | -0.23 (-1.57%) | 51,100 |
25 Feb 2004 | USD | 14.95 | 14.95 | 14.4 | 14.68 | 9,786,666.6667 | -0.33 (-2.20%) | 25,700 |
24 Feb 2004 | USD | 14.75 | 15.01 | 14.75 | 15.01 | 10,006,666.6667 | +0.24 (+1.62%) | 11,800 |
23 Feb 2004 | USD | 14.6 | 14.77 | 14.6 | 14.77 | 9,846,666.6667 | +0.26 (+1.79%) | 2,700 |
20 Feb 2004 | USD | 13.75 | 14.61 | 13.7 | 14.51 | 9,673,333.3333 | +0.05 (+0.35%) | 49,700 |
19 Feb 2004 | USD | 14.95 | 14.98 | 14.45 | 14.46 | 9,640,000 | -1.14 (-7.31%) | 60,900 |
18 Feb 2004 | USD | 15.9 | 15.9 | 15.28 | 15.6 | 10,400,000 | -0.15 (-0.95%) | 24,200 |
17 Feb 2004 | USD | 15.85 | 15.85 | 15.4 | 15.75 | 10,500,000 | -0.18 (-1.13%) | 20,200 |
16 Feb 2004 | USD | 15.93 | 15.93 | 15.93 | 15.93 | 10,620,000 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 16.4 | 16.4 | 15.58 | 15.93 | 10,620,000 | -0.57 (-3.45%) | 61,000 |
12 Feb 2004 | USD | 17.25 | 17.25 | 16.4 | 16.5 | 11,000,000 | -0.2 (-1.20%) | 45,900 |
11 Feb 2004 | USD | 15.84 | 16.95 | 15.8 | 16.7 | 11,133,333.3333 | +1.11 (+7.12%) | 72,900 |