Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2004 | USD | 13.78 | 13.81 | 13.7 | 13.75 | 13.75 | 0.0 (0.0%) | 106,100 |
26 Apr 2004 | USD | 14.02 | 14.02 | 13.55 | 13.75 | 13.75 | -0.17 (-1.22%) | 64,400 |
23 Apr 2004 | USD | 14 | 14 | 13.55 | 13.92 | 13.92 | -0.28 (-1.97%) | 136,200 |
22 Apr 2004 | USD | 14 | 14.35 | 13.95 | 14.2 | 14.2 | +0.03 (+0.21%) | 215,300 |
21 Apr 2004 | USD | 14.3 | 14.38 | 14.04 | 14.17 | 14.17 | -0.79 (-5.28%) | 175,400 |
20 Apr 2004 | USD | 15 | 15.15 | 14.95 | 14.96 | 14.96 | -0.24 (-1.58%) | 48,200 |
19 Apr 2004 | USD | 15 | 15.22 | 15 | 15.2 | 15.2 | +0.38 (+2.56%) | 311,500 |
16 Apr 2004 | USD | 14.8 | 14.84 | 14.55 | 14.82 | 14.82 | -0.23 (-1.53%) | 602,900 |
15 Apr 2004 | USD | 14.8 | 15.08 | 14.8 | 15.05 | 15.05 | -0.18 (-1.18%) | 383,500 |
14 Apr 2004 | USD | 14.87 | 15.25 | 14.82 | 15.23 | 15.23 | +0.28 (+1.87%) | 77,700 |
13 Apr 2004 | USD | 15.55 | 15.55 | 14.74 | 14.95 | 14.95 | -0.7 (-4.47%) | 173,900 |
12 Apr 2004 | USD | 15.85 | 15.92 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 44,400 |
9 Apr 2004 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 15.55 | 15.67 | 15.55 | 15.65 | 15.65 | +0.15 (+0.97%) | 90,400 |
7 Apr 2004 | USD | 15.5 | 15.54 | 15.46 | 15.5 | 15.5 | +0.17 (+1.11%) | 62,000 |
6 Apr 2004 | USD | 15.3 | 15.37 | 15.18 | 15.33 | 15.33 | -0.45 (-2.85%) | 79,300 |
5 Apr 2004 | USD | 15.62 | 15.85 | 15.59 | 15.78 | 15.78 | +0.12 (+0.77%) | 127,000 |
2 Apr 2004 | USD | 15.37 | 15.84 | 15.37 | 15.66 | 15.66 | +0.49 (+3.23%) | 101,600 |
1 Apr 2004 | USD | 14.85 | 15.17 | 14.85 | 15.17 | 15.17 | +0.27 (+1.81%) | 52,900 |
31 Mar 2004 | USD | 14.68 | 15.01 | 14.62 | 14.9 | 14.9 | +0.12 (+0.81%) | 182,800 |
30 Mar 2004 | USD | 14.68 | 14.8 | 14.53 | 14.78 | 14.78 | -0.01 (-0.07%) | 297,000 |
29 Mar 2004 | USD | 14.5 | 14.79 | 14.4 | 14.79 | 14.79 | +0.49 (+3.43%) | 216,200 |
26 Mar 2004 | USD | 14.35 | 14.45 | 14.25 | 14.3 | 14.3 | -0.03 (-0.21%) | 18,400 |
25 Mar 2004 | USD | 14.15 | 14.5 | 14.15 | 14.33 | 14.33 | +0.13 (+0.92%) | 61,700 |
24 Mar 2004 | USD | 14.28 | 14.33 | 14.15 | 14.2 | 14.2 | -0.05 (-0.35%) | 7,100 |
23 Mar 2004 | USD | 14.25 | 14.35 | 14.17 | 14.25 | 14.25 | +0.25 (+1.79%) | 85,000 |
22 Mar 2004 | USD | 14.23 | 14.23 | 13.96 | 14 | 14 | -0.24 (-1.69%) | 124,400 |
19 Mar 2004 | USD | 14.4 | 14.41 | 14.2 | 14.24 | 14.24 | -0.11 (-0.77%) | 32,900 |
18 Mar 2004 | USD | 14.26 | 14.37 | 14.25 | 14.35 | 14.35 | +0.09 (+0.63%) | 33,200 |
17 Mar 2004 | USD | 14.06 | 14.27 | 14.06 | 14.26 | 14.26 | +0.28 (+2.00%) | 32,200 |