Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2004 | USD | 13.5 | 13.56 | 13.36 | 13.38 | 13.38 | -0.36 (-2.62%) | 80,600 |
27 Apr 2004 | USD | 13.65 | 13.88 | 13.65 | 13.74 | 13.74 | +0.41 (+3.08%) | 169,800 |
26 Apr 2004 | USD | 13.33 | 13.45 | 13.3 | 13.33 | 13.33 | +0.08 (+0.60%) | 102,600 |
23 Apr 2004 | USD | 13.37 | 13.38 | 13.17 | 13.25 | 13.25 | -0.13 (-0.97%) | 160,200 |
22 Apr 2004 | USD | 13.01 | 13.38 | 13.01 | 13.38 | 13.38 | +0.92 (+7.38%) | 116,800 |
21 Apr 2004 | USD | 12.5 | 12.59 | 12.1 | 12.46 | 12.46 | -0.24 (-1.89%) | 133,300 |
20 Apr 2004 | USD | 12.68 | 12.82 | 12.61 | 12.7 | 12.7 | -0.06 (-0.47%) | 71,900 |
19 Apr 2004 | USD | 12.78 | 12.8 | 12.55 | 12.76 | 12.76 | +0.06 (+0.47%) | 79,600 |
16 Apr 2004 | USD | 12.52 | 12.85 | 12.49 | 12.7 | 12.7 | -0.02 (-0.16%) | 54,200 |
15 Apr 2004 | USD | 12.66 | 12.77 | 12.58 | 12.72 | 12.72 | -0.09 (-0.70%) | 72,500 |
14 Apr 2004 | USD | 12.66 | 12.86 | 12.66 | 12.81 | 12.81 | -0.11 (-0.85%) | 115,900 |
13 Apr 2004 | USD | 13.07 | 13.07 | 12.86 | 12.92 | 12.92 | -0.03 (-0.23%) | 150,600 |
12 Apr 2004 | USD | 12.95 | 13.11 | 12.85 | 12.95 | 12.95 | -0.05 (-0.38%) | 82,500 |
9 Apr 2004 | USD | 13 | 13 | 13 | 13 | 13 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 13.2 | 13.2032 | 12.94 | 13 | 13 | -0.1 (-0.76%) | 127,300 |
7 Apr 2004 | USD | 13.01 | 13.16 | 12.95 | 13.1 | 13.1 | +0.17 (+1.31%) | 105,100 |
6 Apr 2004 | USD | 13.05 | 13.09 | 12.85 | 12.93 | 12.93 | -0.02 (-0.15%) | 45,900 |
5 Apr 2004 | USD | 12.76 | 12.96 | 12.76 | 12.95 | 12.95 | +0.09 (+0.70%) | 86,900 |
2 Apr 2004 | USD | 12.94 | 13.03 | 12.8 | 12.86 | 12.86 | -0.1 (-0.77%) | 74,400 |
1 Apr 2004 | USD | 12.81 | 13.05 | 12.81 | 12.96 | 12.96 | +0.31 (+2.45%) | 110,000 |
31 Mar 2004 | USD | 12.6 | 12.67 | 12.5 | 12.65 | 12.65 | +0.15 (+1.20%) | 74,000 |
30 Mar 2004 | USD | 12.3 | 12.5 | 12.3 | 12.5 | 12.5 | -0.01 (-0.08%) | 83,400 |
29 Mar 2004 | USD | 12.47 | 12.5628 | 12.43 | 12.51 | 12.51 | +0.16 (+1.30%) | 134,100 |
26 Mar 2004 | USD | 12.33 | 12.4 | 12.2 | 12.35 | 12.35 | -0.27 (-2.14%) | 89,800 |
25 Mar 2004 | USD | 12.37 | 12.63 | 12.3 | 12.62 | 12.62 | +0.19 (+1.53%) | 126,300 |
24 Mar 2004 | USD | 12.58 | 12.58 | 12.4 | 12.43 | 12.43 | -0.12 (-0.96%) | 109,800 |
23 Mar 2004 | USD | 12.53 | 12.62 | 12.44 | 12.55 | 12.55 | +0.33 (+2.70%) | 103,700 |
22 Mar 2004 | USD | 12.37 | 12.43 | 12.21 | 12.22 | 12.22 | -0.15 (-1.21%) | 113,300 |
19 Mar 2004 | USD | 12.41 | 12.42 | 12.31 | 12.37 | 12.37 | -0.43 (-3.36%) | 105,300 |
18 Mar 2004 | USD | 12.82 | 12.9 | 12.58 | 12.8 | 12.8 | +0.02 (+0.16%) | 94,100 |