Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2004 | USD | 13.7 | 13.85 | 13.48 | 13.85 | 13.85 | +0.15 (+1.09%) | 44,100 |
11 Mar 2004 | USD | 13.52 | 13.94 | 13.5 | 13.7 | 13.7 | +0.08 (+0.59%) | 58,000 |
10 Mar 2004 | USD | 14.09 | 14.09 | 13.45 | 13.62 | 13.62 | -0.48 (-3.40%) | 37,700 |
9 Mar 2004 | USD | 14.16 | 14.18 | 13.7 | 14.1 | 14.1 | 0.0 (0.0%) | 59,400 |
8 Mar 2004 | USD | 14.16 | 14.25 | 14 | 14.1 | 14.1 | -0.12 (-0.84%) | 72,900 |
5 Mar 2004 | USD | 14.32 | 14.37 | 14.13 | 14.22 | 14.22 | -0.18 (-1.25%) | 33,600 |
4 Mar 2004 | USD | 14 | 14.4 | 13.96 | 14.4 | 14.4 | +0.3 (+2.13%) | 33,700 |
3 Mar 2004 | USD | 13.9 | 14.1 | 13.9 | 14.1 | 14.1 | +0.19 (+1.37%) | 79,200 |
2 Mar 2004 | USD | 14.07 | 14.07 | 13.9 | 13.91 | 13.91 | -0.16 (-1.14%) | 99,100 |
1 Mar 2004 | USD | 13.95 | 14.13 | 13.95 | 14.07 | 14.07 | +0.04 (+0.29%) | 38,300 |
27 Feb 2004 | USD | 14.1 | 14.1 | 13.95 | 14.03 | 14.03 | -0.07 (-0.50%) | 67,700 |
26 Feb 2004 | USD | 14.15 | 14.16 | 13.94 | 14.1 | 14.1 | +0.33 (+2.40%) | 90,700 |
25 Feb 2004 | USD | 13.5 | 13.77 | 13.5 | 13.77 | 13.77 | +0.29 (+2.15%) | 60,100 |
24 Feb 2004 | USD | 13.46 | 13.6 | 13.45 | 13.48 | 13.48 | +0.02 (+0.15%) | 55,400 |
23 Feb 2004 | USD | 13.55 | 13.6 | 13.46 | 13.46 | 13.46 | -0.04 (-0.30%) | 114,400 |
20 Feb 2004 | USD | 13.51 | 13.69 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 51,600 |
19 Feb 2004 | USD | 13.74 | 13.85 | 13.5 | 13.5 | 13.5 | -0.2 (-1.46%) | 77,700 |
18 Feb 2004 | USD | 13.7 | 13.85 | 13.55 | 13.7 | 13.7 | +0.05 (+0.37%) | 42,100 |
17 Feb 2004 | USD | 13.73 | 13.81 | 13.62 | 13.65 | 13.65 | +0.02 (+0.15%) | 75,300 |
16 Feb 2004 | USD | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 13.92 | 14.15 | 13.6 | 13.63 | 13.63 | -0.28 (-2.01%) | 33,000 |
12 Feb 2004 | USD | 14.22 | 14.22 | 13.9 | 13.91 | 13.91 | -0.48 (-3.34%) | 27,800 |
11 Feb 2004 | USD | 14.31 | 14.39 | 14.27 | 14.39 | 14.39 | +0.07 (+0.49%) | 15,300 |
10 Feb 2004 | USD | 14.05 | 14.32 | 13.85 | 14.32 | 14.32 | +0.17 (+1.20%) | 39,300 |
9 Feb 2004 | USD | 14.3 | 14.37 | 13.96 | 14.15 | 14.15 | -0.2 (-1.39%) | 32,500 |
6 Feb 2004 | USD | 13.75 | 14.52 | 13.71 | 14.35 | 14.35 | +0.64 (+4.67%) | 88,200 |
5 Feb 2004 | USD | 13.55 | 13.85 | 13.55 | 13.71 | 13.71 | +0.21 (+1.56%) | 131,600 |
4 Feb 2004 | USD | 13.82 | 13.85 | 13.5 | 13.5 | 13.5 | -0.32 (-2.32%) | 68,000 |
3 Feb 2004 | USD | 13.85 | 13.9 | 13.78 | 13.82 | 13.82 | -0.03 (-0.22%) | 57,300 |
2 Feb 2004 | USD | 13.85 | 13.95 | 13.75 | 13.85 | 13.85 | +0.05 (+0.36%) | 88,400 |