Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2004 | USD | 17.6 | 17.62 | 17.4 | 17.62 | 17.62 | +0.17 (+0.97%) | 404,200 |
3 Mar 2004 | USD | 17.31 | 17.62 | 17.26 | 17.45 | 17.45 | +0.14 (+0.81%) | 449,000 |
2 Mar 2004 | USD | 17.45 | 18.17 | 17.27 | 17.31 | 17.31 | +0.06 (+0.35%) | 802,000 |
1 Mar 2004 | USD | 17 | 17.29 | 16.89 | 17.25 | 17.25 | +0.94 (+5.76%) | 1,118,300 |
27 Feb 2004 | USD | 16.2 | 16.4 | 16.06 | 16.31 | 16.31 | +0.21 (+1.30%) | 610,200 |
26 Feb 2004 | USD | 15.6 | 16.18 | 15.54 | 16.1 | 16.1 | +0.5 (+3.21%) | 462,300 |
25 Feb 2004 | USD | 15.57 | 15.8 | 15.38 | 15.6 | 15.6 | +0.17 (+1.10%) | 437,700 |
24 Feb 2004 | USD | 15.21 | 15.5 | 15.09 | 15.43 | 15.43 | +0.12 (+0.78%) | 171,000 |
23 Feb 2004 | USD | 15.5 | 15.55 | 15.08 | 15.31 | 15.31 | -0.07 (-0.46%) | 221,800 |
20 Feb 2004 | USD | 15.35 | 15.45 | 15.09 | 15.38 | 15.38 | +0.41 (+2.74%) | 145,100 |
19 Feb 2004 | USD | 15.83 | 15.83 | 14.89 | 14.97 | 14.97 | -0.36 (-2.35%) | 300,600 |
18 Feb 2004 | USD | 15.83 | 15.9 | 15.22 | 15.33 | 15.33 | -0.3 (-1.92%) | 192,100 |
17 Feb 2004 | USD | 15.78 | 15.78 | 15.34 | 15.63 | 15.63 | +0.16 (+1.03%) | 164,400 |
16 Feb 2004 | USD | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 16.15 | 16.15 | 15.38 | 15.47 | 15.47 | -0.59 (-3.67%) | 273,400 |
12 Feb 2004 | USD | 15.89 | 16.45 | 15.74 | 16.06 | 16.06 | +0.17 (+1.07%) | 465,000 |
11 Feb 2004 | USD | 15.91 | 15.91 | 15.71 | 15.89 | 15.89 | +0.13 (+0.82%) | 145,300 |
10 Feb 2004 | USD | 15.45 | 15.8 | 15.21 | 15.76 | 15.76 | +0.51 (+3.34%) | 123,200 |
9 Feb 2004 | USD | 15.25 | 15.4 | 15.14 | 15.25 | 15.25 | +0.2 (+1.33%) | 148,200 |
6 Feb 2004 | USD | 14.87 | 15.22 | 14.8 | 15.05 | 15.05 | +0.18 (+1.21%) | 119,600 |
5 Feb 2004 | USD | 15.35 | 15.43 | 14.8 | 14.87 | 14.87 | -0.23 (-1.52%) | 110,700 |
4 Feb 2004 | USD | 15.17 | 15.4 | 14.91 | 15.1 | 15.1 | -0.27 (-1.76%) | 176,700 |
3 Feb 2004 | USD | 15.8 | 15.85 | 15.37 | 15.37 | 15.37 | -0.28 (-1.79%) | 73,200 |
2 Feb 2004 | USD | 15.3 | 15.8 | 15.1 | 15.65 | 15.65 | +0.28 (+1.82%) | 65,600 |
30 Jan 2004 | USD | 15.41 | 15.5 | 15.27 | 15.37 | 15.37 | -0.13 (-0.84%) | 96,800 |
29 Jan 2004 | USD | 16.05 | 16.05 | 15.27 | 15.5 | 15.5 | -0.35 (-2.21%) | 227,500 |
28 Jan 2004 | USD | 15.81 | 15.98 | 15.6 | 15.85 | 15.85 | -0.19 (-1.18%) | 107,700 |
27 Jan 2004 | USD | 16.19 | 16.19 | 15.88 | 16.04 | 16.04 | -0.1 (-0.62%) | 123,400 |
26 Jan 2004 | USD | 15.98 | 16.17 | 15.84 | 16.14 | 16.14 | +0.27 (+1.70%) | 264,800 |
23 Jan 2004 | USD | 15.6 | 15.87 | 15.51 | 15.87 | 15.87 | +0.48 (+3.12%) | 214,100 |