Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2004 | USD | 10.51 | 10.84 | 10.16 | 10.27 | 10.27 | -0.3 (-2.84%) | 628,334 |
30 Apr 2004 | USD | 10.51 | 10.98 | 10.43 | 10.57 | 10.57 | +0.27 (+2.62%) | 725,750 |
29 Apr 2004 | USD | 10.2 | 11.05 | 10.05 | 10.3 | 10.3 | +0.04 (+0.39%) | 1,246,941 |
28 Apr 2004 | USD | 10.84 | 11.25 | 10.13 | 10.26 | 10.26 | -1.45 (-12.38%) | 1,982,719 |
27 Apr 2004 | USD | 12.42 | 12.42 | 11.57 | 11.71 | 11.71 | -0.37 (-3.06%) | 692,795 |
26 Apr 2004 | USD | 12.33 | 12.44 | 12.05 | 12.08 | 12.08 | -0.07 (-0.58%) | 442,323 |
23 Apr 2004 | USD | 12.3 | 12.46 | 12 | 12.15 | 12.15 | -0.03 (-0.25%) | 457,990 |
22 Apr 2004 | USD | 12.07 | 12.55 | 12.07 | 12.18 | 12.18 | +0.08 (+0.66%) | 594,138 |
21 Apr 2004 | USD | 11.51 | 12.25 | 11.4 | 12.1 | 12.1 | -0.5 (-3.97%) | 2,445,414 |
20 Apr 2004 | USD | 13.6 | 13.79 | 12.43 | 12.6 | 12.6 | -1.4 (-10%) | 995,237 |
19 Apr 2004 | USD | 14.4 | 14.45 | 13.66 | 14 | 14 | -0.11 (-0.78%) | 719,126 |
16 Apr 2004 | USD | 13.42 | 14.31 | 13.41 | 14.11 | 14.11 | +0.62 (+4.60%) | 733,224 |
15 Apr 2004 | USD | 12.75 | 13.65 | 12.75 | 13.49 | 13.49 | +0.76 (+5.97%) | 1,200,828 |
14 Apr 2004 | USD | 12.82 | 13.81 | 12.52 | 12.73 | 12.73 | -1.16 (-8.35%) | 2,358,708 |
13 Apr 2004 | USD | 15.3 | 15.3 | 13.702 | 13.89 | 13.89 | -1.81 (-11.53%) | 2,561,920 |
12 Apr 2004 | USD | 16.31 | 16.6 | 15.64 | 15.7 | 15.7 | -0.75 (-4.56%) | 618,622 |
9 Apr 2004 | USD | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 16.98 | 16.98 | 16.2 | 16.45 | 16.45 | -0.73 (-4.25%) | 603,841 |
7 Apr 2004 | USD | 17.14 | 17.3 | 16.88 | 17.18 | 17.18 | +0.19 (+1.12%) | 505,426 |
6 Apr 2004 | USD | 16.99 | 17.2 | 16.88 | 16.99 | 16.99 | +0.22 (+1.31%) | 553,513 |
5 Apr 2004 | USD | 16.69 | 17 | 16.34 | 16.77 | 16.77 | -0.06 (-0.36%) | 803,971 |
2 Apr 2004 | USD | 15.44 | 16.85 | 15.42 | 16.83 | 16.83 | +0.73 (+4.53%) | 1,389,046 |
1 Apr 2004 | USD | 16.36 | 16.98 | 16.04 | 16.1 | 16.1 | +0.04 (+0.25%) | 1,257,891 |
31 Mar 2004 | USD | 16.42 | 16.59 | 16 | 16.06 | 16.06 | -0.17 (-1.05%) | 730,525 |
30 Mar 2004 | USD | 15.8 | 16.37 | 15.79 | 16.23 | 16.23 | +0.18 (+1.12%) | 483,483 |
29 Mar 2004 | USD | 15.75 | 16.05 | 15.56 | 16.05 | 16.05 | +0.01 (+0.06%) | 302,131 |
26 Mar 2004 | USD | 16.23 | 16.35 | 15.86 | 16.04 | 16.04 | +0.21 (+1.33%) | 324,626 |
25 Mar 2004 | USD | 15.42 | 16 | 15.25 | 15.83 | 15.83 | +0.04 (+0.25%) | 365,975 |
24 Mar 2004 | USD | 16.03 | 16.44 | 15.5 | 15.79 | 15.79 | -0.58 (-3.54%) | 480,387 |
23 Mar 2004 | USD | 16.15 | 16.5 | 16.01 | 16.37 | 16.37 | -0.01 (-0.06%) | 321,272 |