Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2004 | USD | 16.69 | 16.93 | 16.61 | 16.75 | 16.75 | +0.08 (+0.48%) | 148,600 |
7 Apr 2004 | USD | 16.51 | 16.67 | 16.35 | 16.67 | 16.67 | +0.17 (+1.03%) | 67,700 |
6 Apr 2004 | USD | 16.21 | 16.75 | 16.18 | 16.5 | 16.5 | +0.29 (+1.79%) | 128,200 |
5 Apr 2004 | USD | 16.15 | 16.3 | 16.1 | 16.21 | 16.21 | +0.06 (+0.37%) | 99,100 |
2 Apr 2004 | USD | 16.04 | 16.23 | 16.04 | 16.15 | 16.15 | +0.14 (+0.87%) | 106,000 |
1 Apr 2004 | USD | 15.8 | 16.22 | 15.8 | 16.01 | 16.01 | +0.18 (+1.14%) | 159,400 |
31 Mar 2004 | USD | 16.05 | 16.05 | 15.8 | 15.83 | 15.83 | -0.12 (-0.75%) | 93,500 |
30 Mar 2004 | USD | 15.43 | 16.29 | 15.43 | 15.95 | 15.95 | +0.53 (+3.44%) | 125,600 |
29 Mar 2004 | USD | 15.37 | 16.15 | 15.35 | 15.42 | 15.42 | +0.15 (+0.98%) | 211,500 |
26 Mar 2004 | USD | 14.76 | 15.59 | 14.74 | 15.27 | 15.27 | +0.46 (+3.11%) | 158,800 |
25 Mar 2004 | USD | 14.61 | 14.89 | 14.51 | 14.81 | 14.81 | +0.16 (+1.09%) | 114,800 |
24 Mar 2004 | USD | 14.39 | 14.79 | 14.37 | 14.65 | 14.65 | +0.11 (+0.76%) | 147,400 |
23 Mar 2004 | USD | 14.9 | 14.98 | 14.22 | 14.54 | 14.54 | -0.46 (-3.07%) | 140,500 |
22 Mar 2004 | USD | 15.26 | 15.29 | 14.75 | 15 | 15 | -0.21 (-1.38%) | 117,400 |
19 Mar 2004 | USD | 15.6 | 15.62 | 15.21 | 15.21 | 15.21 | -0.27 (-1.74%) | 70,800 |
18 Mar 2004 | USD | 15.56 | 15.65 | 15.29 | 15.48 | 15.48 | -0.03 (-0.19%) | 52,600 |
17 Mar 2004 | USD | 15.75 | 15.81 | 15.4 | 15.51 | 15.51 | -0.2 (-1.27%) | 27,800 |
16 Mar 2004 | USD | 15.72 | 15.82 | 15.35 | 15.71 | 15.71 | -0.01 (-0.06%) | 64,600 |
15 Mar 2004 | USD | 15.7 | 15.86 | 15.54 | 15.72 | 15.72 | -0.01 (-0.06%) | 89,200 |
12 Mar 2004 | USD | 15.12 | 15.78 | 15 | 15.73 | 15.73 | +0.56 (+3.69%) | 48,700 |
11 Mar 2004 | USD | 15.41 | 15.48 | 14.9 | 15.17 | 15.17 | -0.34 (-2.19%) | 123,000 |
10 Mar 2004 | USD | 16.49 | 16.81 | 15.42 | 15.51 | 15.51 | -1.13 (-6.79%) | 73,900 |
9 Mar 2004 | USD | 16.97 | 16.97 | 16.3 | 16.64 | 16.64 | -0.39 (-2.29%) | 123,100 |
8 Mar 2004 | USD | 16.75 | 17.43 | 16.72 | 17.03 | 17.03 | +0.29 (+1.73%) | 128,300 |
5 Mar 2004 | USD | 16.62 | 16.94 | 16.6 | 16.74 | 16.74 | +0.32 (+1.95%) | 53,400 |
4 Mar 2004 | USD | 16.4 | 16.64 | 16.27 | 16.42 | 16.42 | +0.07 (+0.43%) | 53,200 |
3 Mar 2004 | USD | 16.3 | 16.67 | 16.11 | 16.35 | 16.35 | 0.0 (0.0%) | 87,500 |
2 Mar 2004 | USD | 17.3 | 17.3 | 16.35 | 16.35 | 16.35 | -1 (-5.76%) | 112,600 |
1 Mar 2004 | USD | 17 | 17.5 | 17 | 17.35 | 17.35 | +0.37 (+2.18%) | 203,500 |
27 Feb 2004 | USD | 16.28 | 17.19 | 16.28 | 16.98 | 16.98 | +0.67 (+4.11%) | 132,000 |