Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2004 | USD | 15.89 | 15.98 | 13.86 | 14.61 | 14.61 | -0.99 (-6.35%) | 0 |
21 Apr 2004 | USD | 16.61 | 16.94 | 15.55 | 15.6 | 15.6 | -1.07 (-6.42%) | 0 |
20 Apr 2004 | USD | 15.24 | 16.72 | 14.79 | 16.67 | 16.67 | +1.25 (+8.11%) | 0 |
19 Apr 2004 | USD | 15.73 | 16.08 | 15.33 | 15.42 | 15.42 | +0.48 (+3.21%) | 0 |
16 Apr 2004 | USD | 15.59 | 15.69 | 14.77 | 14.94 | 14.94 | -0.8 (-5.08%) | 0 |
15 Apr 2004 | USD | 16.02 | 16.78 | 15.22 | 15.74 | 15.74 | +0.12 (+0.77%) | 0 |
14 Apr 2004 | USD | 17.29 | 17.71 | 15.6 | 15.62 | 15.62 | -1.64 (-9.50%) | 0 |
13 Apr 2004 | USD | 15.29 | 17.98 | 15.29 | 17.26 | 17.26 | +1.98 (+12.96%) | 0 |
12 Apr 2004 | USD | 15.71 | 16.12 | 15 | 15.28 | 15.28 | -0.98 (-6.03%) | 0 |
9 Apr 2004 | USD | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0 (0.0%) | 0 |
8 Apr 2004 | USD | 14.96 | 16.82 | 14.96 | 16.26 | 16.26 | +0.5 (+3.17%) | 0 |
7 Apr 2004 | USD | 15.41 | 16.36 | 15.34 | 15.76 | 15.76 | +0.44 (+2.87%) | 0 |
6 Apr 2004 | USD | 15.35 | 15.53 | 15.07 | 15.32 | 15.32 | +0.35 (+2.34%) | 0 |
5 Apr 2004 | USD | 16.17 | 16.64 | 14.81 | 14.97 | 14.97 | -0.67 (-4.28%) | 0 |
2 Apr 2004 | USD | 15.21 | 16.55 | 15.21 | 15.64 | 15.64 | -1.01 (-6.07%) | 0 |
1 Apr 2004 | USD | 16.76 | 17.25 | 16.65 | 16.65 | 16.65 | -0.09 (-0.54%) | 0 |
31 Mar 2004 | USD | 16.33 | 16.96 | 16.23 | 16.74 | 16.74 | +0.46 (+2.83%) | 0 |
30 Mar 2004 | USD | 16.68 | 16.8 | 16.13 | 16.28 | 16.28 | -0.22 (-1.33%) | 0 |
29 Mar 2004 | USD | 17.11 | 17.17 | 16.29 | 16.5 | 16.5 | -0.83 (-4.79%) | 0 |
26 Mar 2004 | USD | 18.19 | 18.23 | 16.67 | 17.33 | 17.33 | -0.55 (-3.08%) | 0 |
25 Mar 2004 | USD | 19.58 | 19.58 | 17.61 | 17.88 | 17.88 | -1.93 (-9.74%) | 0 |
24 Mar 2004 | USD | 20.24 | 20.83 | 19.45 | 19.81 | 19.81 | -0.86 (-4.16%) | 0 |
23 Mar 2004 | USD | 21.06 | 21.33 | 20.01 | 20.67 | 20.67 | -0.91 (-4.22%) | 0 |
22 Mar 2004 | USD | 20.61 | 22.67 | 20.61 | 21.58 | 21.58 | +2.43 (+12.69%) | 0 |
19 Mar 2004 | USD | 17.98 | 19.25 | 17.89 | 19.15 | 19.15 | +0.62 (+3.35%) | 0 |
18 Mar 2004 | USD | 18.38 | 19.23 | 18.35 | 18.53 | 18.53 | +0.42 (+2.32%) | 0 |
17 Mar 2004 | USD | 19.54 | 19.55 | 17.98 | 18.11 | 18.11 | -2.23 (-10.96%) | 0 |
16 Mar 2004 | USD | 20.27 | 20.94 | 19.86 | 20.34 | 20.34 | -0.79 (-3.74%) | 0 |
15 Mar 2004 | USD | 18.98 | 21.39 | 18.86 | 21.13 | 21.13 | +2.83 (+15.46%) | 0 |
12 Mar 2004 | USD | 19.94 | 20.08 | 18.06 | 18.3 | 18.3 | -2.37 (-11.47%) | 0 |