Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2004 | USD | 12.59 | 12.796 | 12.53 | 12.78 | 12.78 | +0.05 (+0.39%) | 63,100 |
16 Mar 2004 | USD | 12.81 | 12.83 | 12.58 | 12.73 | 12.73 | -0.02 (-0.16%) | 71,400 |
15 Mar 2004 | USD | 12.86 | 12.9643 | 12.72 | 12.75 | 12.75 | -0.25 (-1.92%) | 70,600 |
12 Mar 2004 | USD | 13 | 13.1 | 12.86 | 13 | 13 | +0.08 (+0.62%) | 114,500 |
11 Mar 2004 | USD | 13 | 13.09 | 12.87 | 12.92 | 12.92 | -0.23 (-1.75%) | 114,000 |
10 Mar 2004 | USD | 13.36 | 13.36 | 13.13 | 13.15 | 13.15 | -0.4 (-2.95%) | 126,800 |
9 Mar 2004 | USD | 13.7 | 13.87 | 13.48 | 13.55 | 13.55 | -0.18 (-1.31%) | 100,800 |
8 Mar 2004 | USD | 13.74 | 13.84 | 13.7 | 13.73 | 13.73 | +0.03 (+0.22%) | 86,200 |
5 Mar 2004 | USD | 13.72 | 13.7604 | 13.6 | 13.7 | 13.7 | -0.05 (-0.36%) | 114,500 |
4 Mar 2004 | USD | 13.77 | 13.81 | 13.69 | 13.75 | 13.75 | -0.06 (-0.43%) | 181,300 |
3 Mar 2004 | USD | 13.88 | 13.9 | 13.63 | 13.81 | 13.81 | +0.14 (+1.02%) | 76,100 |
2 Mar 2004 | USD | 13.77 | 13.89 | 13.63 | 13.67 | 13.67 | -0.03 (-0.22%) | 71,400 |
1 Mar 2004 | USD | 13.65 | 13.72 | 13.52 | 13.7 | 13.7 | +0.35 (+2.62%) | 78,200 |
27 Feb 2004 | USD | 13.4 | 13.5 | 13.2 | 13.35 | 13.35 | -0.04 (-0.30%) | 94,700 |
26 Feb 2004 | USD | 13.36 | 13.45 | 13.3 | 13.39 | 13.39 | -0.1 (-0.74%) | 60,300 |
25 Feb 2004 | USD | 13.62 | 13.62 | 13.3 | 13.49 | 13.49 | -0.08 (-0.59%) | 72,200 |
24 Feb 2004 | USD | 13.61 | 13.77 | 13.5 | 13.57 | 13.57 | -0.06 (-0.44%) | 154,200 |
23 Feb 2004 | USD | 13.76 | 13.84 | 13.53 | 13.63 | 13.63 | +0.13 (+0.96%) | 70,700 |
20 Feb 2004 | USD | 13.61 | 13.67 | 13.44 | 13.5 | 13.5 | -0.05 (-0.37%) | 85,800 |
19 Feb 2004 | USD | 13.5 | 13.65 | 13.5 | 13.55 | 13.55 | +0.45 (+3.44%) | 255,600 |
18 Feb 2004 | USD | 13.21 | 13.25 | 13.02 | 13.1 | 13.1 | -0.07 (-0.53%) | 86,300 |
17 Feb 2004 | USD | 13.16 | 13.2 | 13.11 | 13.17 | 13.17 | +0.08 (+0.61%) | 124,500 |
16 Feb 2004 | USD | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 13.23 | 13.25 | 13.01 | 13.09 | 13.09 | -0.04 (-0.30%) | 91,200 |
12 Feb 2004 | USD | 13.1 | 13.21 | 13.03 | 13.13 | 13.13 | +0.03 (+0.23%) | 117,400 |
11 Feb 2004 | USD | 12.86 | 13.1 | 12.8 | 13.1 | 13.1 | +0.18 (+1.39%) | 84,600 |
10 Feb 2004 | USD | 12.9 | 12.93 | 12.83 | 12.92 | 12.92 | +0.09 (+0.70%) | 38,400 |
9 Feb 2004 | USD | 12.88 | 12.88 | 12.75 | 12.83 | 12.83 | +0.23 (+1.83%) | 68,900 |
6 Feb 2004 | USD | 12.65 | 12.67 | 12.53 | 12.6 | 12.6 | -0.14 (-1.10%) | 66,100 |
5 Feb 2004 | USD | 12.71 | 12.82 | 12.69 | 12.74 | 12.74 | +0.04 (+0.31%) | 47,800 |