Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Apr 2004 | USD | 11.87 | 12.08 | 11.85 | 11.94 | 11.94 | +0.01 (+0.08%) | 83,500 |
28 Apr 2004 | USD | 12 | 12 | 11.79 | 11.93 | 11.93 | -0.23 (-1.89%) | 28,100 |
27 Apr 2004 | USD | 12.2 | 12.28 | 12.15 | 12.16 | 12.16 | -0.03 (-0.25%) | 55,200 |
26 Apr 2004 | USD | 12.23 | 12.3 | 12.16 | 12.19 | 12.19 | +0.17 (+1.41%) | 107,900 |
23 Apr 2004 | USD | 11.9 | 12.06 | 11.9 | 12.02 | 12.02 | +0.21 (+1.78%) | 46,300 |
22 Apr 2004 | USD | 11.65 | 11.82 | 11.62 | 11.81 | 11.81 | +0.08 (+0.68%) | 43,700 |
21 Apr 2004 | USD | 11.7 | 11.82 | 11.69 | 11.73 | 11.73 | 0.0 (0.0%) | 51,300 |
20 Apr 2004 | USD | 11.85 | 11.91 | 11.73 | 11.73 | 11.73 | -0.19 (-1.59%) | 98,500 |
19 Apr 2004 | USD | 11.87 | 11.98 | 11.85 | 11.92 | 11.92 | +0.01 (+0.08%) | 31,200 |
16 Apr 2004 | USD | 11.8 | 12.04 | 11.8 | 11.91 | 11.91 | +0.2 (+1.71%) | 92,600 |
15 Apr 2004 | USD | 11.56 | 11.76 | 11.47 | 11.71 | 11.71 | +0.29 (+2.54%) | 125,700 |
14 Apr 2004 | USD | 11.25 | 11.48 | 11.25 | 11.42 | 11.42 | -0.01 (-0.09%) | 66,200 |
13 Apr 2004 | USD | 11.43 | 11.48 | 11.33 | 11.43 | 11.43 | -0.17 (-1.47%) | 76,300 |
12 Apr 2004 | USD | 11.55 | 11.82 | 11.5 | 11.6 | 11.6 | -0.05 (-0.43%) | 86,300 |
9 Apr 2004 | USD | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 11.59 | 11.67 | 11.45 | 11.65 | 11.65 | -0.1 (-0.85%) | 135,700 |
7 Apr 2004 | USD | 11.74 | 12.04 | 11.68 | 11.75 | 11.75 | -0.08 (-0.68%) | 270,500 |
6 Apr 2004 | USD | 11.74 | 11.91 | 11.71 | 11.83 | 11.83 | -0.01 (-0.08%) | 113,100 |
5 Apr 2004 | USD | 11.78 | 11.9 | 11.65 | 11.84 | 11.84 | -0.21 (-1.74%) | 67,300 |
2 Apr 2004 | USD | 11.94 | 12.05 | 11.85 | 12.05 | 12.05 | +0.22 (+1.86%) | 105,100 |
1 Apr 2004 | USD | 11.7 | 11.85 | 11.7 | 11.83 | 11.83 | +0.33 (+2.87%) | 98,200 |
31 Mar 2004 | USD | 11.54 | 11.62 | 11.45 | 11.5 | 11.5 | -0.15 (-1.29%) | 122,200 |
30 Mar 2004 | USD | 11.49 | 11.65 | 11.49 | 11.65 | 11.65 | +0.06 (+0.52%) | 44,700 |
29 Mar 2004 | USD | 11.47 | 11.63 | 11.47 | 11.59 | 11.59 | +0.25 (+2.20%) | 41,400 |
26 Mar 2004 | USD | 11.4 | 11.42 | 11.3 | 11.34 | 11.34 | +0.04 (+0.35%) | 58,100 |
25 Mar 2004 | USD | 11.19 | 11.33 | 11.16 | 11.3 | 11.3 | +0.21 (+1.89%) | 30,300 |
24 Mar 2004 | USD | 11.1 | 11.18 | 11.01 | 11.09 | 11.09 | +0.02 (+0.18%) | 40,600 |
23 Mar 2004 | USD | 11.14 | 11.23 | 11 | 11.07 | 11.07 | -0.01 (-0.09%) | 44,300 |
22 Mar 2004 | USD | 11.09 | 11.18 | 11.03 | 11.08 | 11.08 | -0.05 (-0.45%) | 32,200 |
19 Mar 2004 | USD | 11.14 | 11.21 | 11.02 | 11.13 | 11.13 | -0.01 (-0.09%) | 208,900 |