Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2004 | USD | 14.1 | 14.1 | 13.75 | 13.88 | 13.88 | -0.22 (-1.56%) | 105,300 |
22 Apr 2004 | USD | 13.85 | 14.15 | 13.7 | 14.1 | 14.1 | +0.31 (+2.25%) | 208,600 |
21 Apr 2004 | USD | 13.75 | 13.885 | 13.65 | 13.79 | 13.79 | +0.03 (+0.22%) | 77,200 |
20 Apr 2004 | USD | 13.67 | 13.85 | 13.65 | 13.76 | 13.76 | +0.01 (+0.07%) | 93,200 |
19 Apr 2004 | USD | 13.81 | 13.88 | 13.51 | 13.75 | 13.75 | -0.06 (-0.43%) | 58,400 |
16 Apr 2004 | USD | 13.88 | 13.99 | 13.76 | 13.81 | 13.81 | +0.01 (+0.07%) | 32,800 |
15 Apr 2004 | USD | 13.78 | 13.99 | 13.6 | 13.8 | 13.8 | +0.02 (+0.15%) | 53,600 |
14 Apr 2004 | USD | 13.75 | 13.95 | 13.71 | 13.78 | 13.78 | -0.07 (-0.51%) | 45,800 |
13 Apr 2004 | USD | 13.97 | 13.99 | 13.8 | 13.85 | 13.85 | -0.12 (-0.86%) | 110,800 |
12 Apr 2004 | USD | 13.98 | 14.2 | 13.86 | 13.97 | 13.97 | +0.07 (+0.50%) | 42,900 |
9 Apr 2004 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 14.15 | 14.16 | 13.85 | 13.9 | 13.9 | -0.24 (-1.70%) | 63,000 |
7 Apr 2004 | USD | 13.93 | 14.2 | 13.9 | 14.14 | 14.14 | +0.29 (+2.09%) | 69,300 |
6 Apr 2004 | USD | 14.04 | 14.22 | 13.84 | 13.85 | 13.85 | -0.19 (-1.35%) | 128,800 |
5 Apr 2004 | USD | 14.04 | 14.13 | 13.91 | 14.04 | 14.04 | -0.1 (-0.71%) | 124,000 |
2 Apr 2004 | USD | 14.2 | 14.3 | 14.04 | 14.14 | 14.14 | +0.04 (+0.28%) | 41,200 |
1 Apr 2004 | USD | 14.08 | 14.2 | 14.02 | 14.1 | 14.1 | +0.07 (+0.50%) | 59,900 |
31 Mar 2004 | USD | 13.95 | 14.18 | 13.89 | 14.03 | 14.03 | +0.05 (+0.36%) | 119,300 |
30 Mar 2004 | USD | 14.15 | 14.2 | 13.91 | 13.98 | 13.98 | -0.22 (-1.55%) | 39,700 |
29 Mar 2004 | USD | 13.79 | 14.33 | 13.79 | 14.2 | 14.2 | +0.41 (+2.97%) | 121,500 |
26 Mar 2004 | USD | 13.92 | 14.25 | 13.7 | 13.79 | 13.79 | -0.1 (-0.72%) | 49,100 |
25 Mar 2004 | USD | 13.82 | 14.15 | 13.75 | 13.89 | 13.89 | +0.09 (+0.65%) | 61,600 |
24 Mar 2004 | USD | 13.78 | 13.92 | 13.7 | 13.8 | 13.8 | +0.02 (+0.15%) | 73,800 |
23 Mar 2004 | USD | 13.9 | 14.1 | 13.56 | 13.78 | 13.78 | +0.32 (+2.38%) | 194,300 |
22 Mar 2004 | USD | 13.65 | 13.65 | 13.38 | 13.46 | 13.46 | -0.18 (-1.32%) | 108,800 |
19 Mar 2004 | USD | 13.83 | 13.83 | 13.6 | 13.64 | 13.64 | -0.09 (-0.66%) | 97,800 |
18 Mar 2004 | USD | 13.85 | 13.85 | 13.5 | 13.73 | 13.73 | -0.17 (-1.22%) | 121,300 |
17 Mar 2004 | USD | 13.8 | 13.97 | 13.75 | 13.9 | 13.9 | +0.15 (+1.09%) | 38,400 |
16 Mar 2004 | USD | 13.69 | 13.79 | 13.59 | 13.75 | 13.75 | +0.16 (+1.18%) | 81,300 |
15 Mar 2004 | USD | 13.8 | 13.81 | 13.5 | 13.59 | 13.59 | -0.26 (-1.88%) | 100,500 |