Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Apr 2004 | USD | 14.95 | 15.05 | 14.7 | 15.03 | 15.03 | +0.02 (+0.13%) | 31,900 |
20 Apr 2004 | USD | 15.7 | 15.71 | 15 | 15.01 | 15.01 | -0.69 (-4.39%) | 122,500 |
19 Apr 2004 | USD | 15.65 | 15.95 | 15.5 | 15.7 | 15.7 | -0.15 (-0.95%) | 34,700 |
16 Apr 2004 | USD | 15.5 | 16.16 | 15.5 | 15.85 | 15.85 | -0.01 (-0.06%) | 58,100 |
15 Apr 2004 | USD | 16.1 | 16.3 | 15.82 | 15.86 | 15.86 | -1.03 (-6.10%) | 30,700 |
14 Apr 2004 | USD | 16.8 | 17.12 | 16.75 | 16.89 | 16.89 | -0.1 (-0.59%) | 22,800 |
13 Apr 2004 | USD | 16.82 | 17.17 | 16.8 | 16.99 | 16.99 | +0.09 (+0.53%) | 39,600 |
12 Apr 2004 | USD | 17 | 17 | 16.8 | 16.9 | 16.9 | -0.01 (-0.06%) | 27,100 |
9 Apr 2004 | USD | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 16.65 | 16.96 | 16.6 | 16.91 | 16.91 | +0.3 (+1.81%) | 17,500 |
7 Apr 2004 | USD | 17 | 17 | 16.6 | 16.61 | 16.61 | -0.36 (-2.12%) | 26,900 |
6 Apr 2004 | USD | 16.97 | 17.1 | 16.65 | 16.97 | 16.97 | -0.1 (-0.59%) | 51,100 |
5 Apr 2004 | USD | 17.15 | 17.49 | 16.9 | 17.07 | 17.07 | -0.11 (-0.64%) | 63,300 |
2 Apr 2004 | USD | 17.1 | 17.39 | 16.93 | 17.18 | 17.18 | +0.08 (+0.47%) | 35,100 |
1 Apr 2004 | USD | 17.1 | 17.45 | 17.04 | 17.1 | 17.1 | +0.15 (+0.88%) | 59,200 |
31 Mar 2004 | USD | 16.9 | 17.05 | 16.61 | 16.95 | 16.95 | +0.25 (+1.50%) | 55,800 |
30 Mar 2004 | USD | 15.77 | 16.7 | 15.77 | 16.7 | 16.7 | +0.8 (+5.03%) | 40,600 |
29 Mar 2004 | USD | 16 | 16.27 | 15.7 | 15.9 | 15.9 | -0.21 (-1.30%) | 50,100 |
26 Mar 2004 | USD | 15.9 | 16.3 | 15.69 | 16.11 | 16.11 | +0.01 (+0.06%) | 52,600 |
25 Mar 2004 | USD | 16 | 16.2 | 15.78 | 16.1 | 16.1 | +0.1 (+0.63%) | 37,600 |
24 Mar 2004 | USD | 16.5 | 16.5 | 15.72 | 16 | 16 | -0.67 (-4.02%) | 72,700 |
23 Mar 2004 | USD | 17 | 17.05 | 16.34 | 16.67 | 16.67 | -0.24 (-1.42%) | 38,900 |
22 Mar 2004 | USD | 17.19 | 17.19 | 16.84 | 16.91 | 16.91 | -0.45 (-2.59%) | 32,300 |
19 Mar 2004 | USD | 17.55 | 17.65 | 17.35 | 17.36 | 17.36 | +0.06 (+0.35%) | 25,400 |
18 Mar 2004 | USD | 16.9 | 17.3 | 16.75 | 17.3 | 17.3 | +0.41 (+2.43%) | 51,500 |
17 Mar 2004 | USD | 16.93 | 17.05 | 16.8 | 16.89 | 16.89 | -0.04 (-0.24%) | 31,100 |
16 Mar 2004 | USD | 16.48 | 17.05 | 16.48 | 16.93 | 16.93 | +0.55 (+3.36%) | 40,100 |
15 Mar 2004 | USD | 16.99 | 16.99 | 16.34 | 16.38 | 16.38 | -0.76 (-4.43%) | 46,800 |
12 Mar 2004 | USD | 16.5 | 17.14 | 16.5 | 17.14 | 17.14 | +0.76 (+4.64%) | 51,900 |
11 Mar 2004 | USD | 17 | 17 | 16.35 | 16.38 | 16.38 | -0.96 (-5.54%) | 56,900 |