Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 14.35 | 14.35 | 14.32 | 14.34 | 14.34 | +0.03 (+0.21%) | 10,500 |
16 Mar 2004 | USD | 14.25 | 14.33 | 14.22 | 14.31 | 14.31 | +0.11 (+0.77%) | 12,800 |
15 Mar 2004 | USD | 14.24 | 14.31 | 14.2 | 14.2 | 14.2 | +0.01 (+0.07%) | 18,500 |
12 Mar 2004 | USD | 14.07 | 14.19 | 14.07 | 14.19 | 14.19 | +0.07 (+0.50%) | 14,800 |
11 Mar 2004 | USD | 14.17 | 14.17 | 14.05 | 14.12 | 14.12 | -0.03 (-0.21%) | 32,100 |
10 Mar 2004 | USD | 14.16 | 14.16 | 14.09 | 14.15 | 14.15 | -0.05 (-0.35%) | 21,200 |
9 Mar 2004 | USD | 14.24 | 14.25 | 14.12 | 14.2 | 14.2 | -0.01 (-0.07%) | 39,000 |
8 Mar 2004 | USD | 14.08 | 14.3 | 14.08 | 14.21 | 14.21 | +0.17 (+1.21%) | 51,100 |
5 Mar 2004 | USD | 14.13 | 14.25 | 14 | 14.04 | 14.04 | -0.07 (-0.50%) | 74,300 |
4 Mar 2004 | USD | 14.13 | 14.2 | 14.1 | 14.11 | 14.11 | -0.02 (-0.14%) | 23,500 |
3 Mar 2004 | USD | 14.16 | 14.2 | 14.12 | 14.13 | 14.13 | 0.0 (0.0%) | 14,700 |
2 Mar 2004 | USD | 14.18 | 14.18 | 14.13 | 14.13 | 14.13 | -0.04 (-0.28%) | 11,200 |
1 Mar 2004 | USD | 14.17 | 14.17 | 14.08 | 14.17 | 14.17 | 0.0 (0.0%) | 23,600 |
27 Feb 2004 | USD | 14.12 | 14.17 | 14.09 | 14.17 | 14.17 | +0.07 (+0.50%) | 11,400 |
26 Feb 2004 | USD | 14.12 | 14.14 | 14.03 | 14.1 | 14.1 | +0.01 (+0.07%) | 18,500 |
25 Feb 2004 | USD | 14.05 | 14.09 | 14.05 | 14.09 | 14.09 | +0.09 (+0.64%) | 6,400 |
24 Feb 2004 | USD | 14.05 | 14.09 | 13.99 | 14 | 14 | -0.04 (-0.28%) | 18,300 |
23 Feb 2004 | USD | 14.1 | 14.1 | 14.04 | 14.04 | 14.04 | -0.1 (-0.71%) | 10,000 |
20 Feb 2004 | USD | 14.12 | 14.15 | 14.1 | 14.14 | 14.14 | 0.0 (0.0%) | 8,100 |
19 Feb 2004 | USD | 14.11 | 14.15 | 14.1 | 14.14 | 14.14 | 0.0 (0.0%) | 6,400 |
18 Feb 2004 | USD | 14.03 | 14.14 | 14.03 | 14.14 | 14.14 | +0.12 (+0.86%) | 19,900 |
17 Feb 2004 | USD | 14.05 | 14.05 | 13.98 | 14.02 | 14.02 | -0.01 (-0.07%) | 6,600 |
16 Feb 2004 | USD | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 14.05 | 14.05 | 13.99 | 14.03 | 14.03 | +0.01 (+0.07%) | 3,700 |
12 Feb 2004 | USD | 14.05 | 14.05 | 13.99 | 14.02 | 14.02 | +0.02 (+0.14%) | 4,000 |
11 Feb 2004 | USD | 14.08 | 14.1 | 13.97 | 14 | 14 | -0.2 (-1.41%) | 27,400 |
10 Feb 2004 | USD | 14.06 | 14.2 | 14.03 | 14.2 | 14.2 | +0.13 (+0.92%) | 15,300 |
9 Feb 2004 | USD | 14.02 | 14.1 | 14.01 | 14.07 | 14.07 | +0.02 (+0.14%) | 21,200 |
6 Feb 2004 | USD | 14.08 | 14.12 | 14.05 | 14.05 | 14.05 | 0.0 (0.0%) | 8,300 |
5 Feb 2004 | USD | 13.99 | 14.08 | 13.99 | 14.05 | 14.05 | +0.03 (+0.21%) | 7,500 |