Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2004 | USD | 18.81 | 20.69 | 17.63 | 20.67 | 20.67 | +2 (+10.71%) | 0 |
10 Mar 2004 | USD | 16.12 | 18.7 | 16.11 | 18.67 | 18.67 | +2.07 (+12.47%) | 0 |
9 Mar 2004 | USD | 15.57 | 16.74 | 15.56 | 16.6 | 16.6 | +0.81 (+5.13%) | 0 |
8 Mar 2004 | USD | 14.83 | 15.83 | 14.54 | 15.79 | 15.79 | +1.31 (+9.05%) | 0 |
5 Mar 2004 | USD | 14.81 | 14.82 | 13.83 | 14.48 | 14.48 | +0.08 (+0.56%) | 0 |
4 Mar 2004 | USD | 14.45 | 14.5 | 14.19 | 14.4 | 14.4 | -0.15 (-1.03%) | 0 |
3 Mar 2004 | USD | 14.73 | 15.27 | 14.47 | 14.55 | 14.55 | -0.31 (-2.09%) | 0 |
2 Mar 2004 | USD | 14.59 | 14.89 | 14.18 | 14.86 | 14.86 | +0.42 (+2.91%) | 0 |
1 Mar 2004 | USD | 14.91 | 15.05 | 14.4 | 14.44 | 14.44 | -0.11 (-0.76%) | 0 |
27 Feb 2004 | USD | 13.8 | 14.77 | 13.8 | 14.55 | 14.55 | -0.28 (-1.89%) | 0 |
26 Feb 2004 | USD | 15.32 | 15.33 | 14.69 | 14.83 | 14.83 | -0.1 (-0.67%) | 0 |
25 Feb 2004 | USD | 15.58 | 16.05 | 14.93 | 14.93 | 14.93 | -0.97 (-6.10%) | 0 |
24 Feb 2004 | USD | 16.38 | 16.76 | 15.77 | 15.9 | 15.9 | -0.39 (-2.39%) | 0 |
23 Feb 2004 | USD | 16.5 | 16.78 | 16.25 | 16.29 | 16.29 | +0.25 (+1.56%) | 0 |
20 Feb 2004 | USD | 15.85 | 16.55 | 15.82 | 16.04 | 16.04 | +0.24 (+1.52%) | 0 |
19 Feb 2004 | USD | 15.33 | 15.97 | 15.2 | 15.8 | 15.8 | +0.21 (+1.35%) | 0 |
18 Feb 2004 | USD | 15.51 | 15.76 | 15.3 | 15.59 | 15.59 | +0.19 (+1.23%) | 0 |
17 Feb 2004 | USD | 15.63 | 15.96 | 15.32 | 15.4 | 15.4 | -0.18 (-1.16%) | 0 |
16 Feb 2004 | USD | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 15.12 | 16.03 | 14.86 | 15.58 | 15.58 | +0.27 (+1.76%) | 0 |
12 Feb 2004 | USD | 15.36 | 15.72 | 15.23 | 15.31 | 15.31 | -0.08 (-0.52%) | 0 |
11 Feb 2004 | USD | 15.9 | 16.16 | 15.26 | 15.39 | 15.39 | -0.55 (-3.45%) | 0 |
10 Feb 2004 | USD | 16.41 | 16.76 | 15.84 | 15.94 | 15.94 | -0.45 (-2.75%) | 0 |
9 Feb 2004 | USD | 16.54 | 16.82 | 16.12 | 16.39 | 16.39 | +0.39 (+2.44%) | 0 |
6 Feb 2004 | USD | 17.71 | 17.71 | 15.94 | 16 | 16 | -1.71 (-9.66%) | 0 |
5 Feb 2004 | USD | 17.91 | 17.99 | 17.6 | 17.71 | 17.71 | -0.16 (-0.90%) | 0 |
4 Feb 2004 | USD | 17.84 | 18.06 | 17.46 | 17.87 | 17.87 | +0.53 (+3.06%) | 0 |
3 Feb 2004 | USD | 17.29 | 17.78 | 17.17 | 17.34 | 17.34 | +0.23 (+1.34%) | 0 |
2 Feb 2004 | USD | 17.45 | 17.56 | 16.67 | 17.11 | 17.11 | +0.48 (+2.89%) | 0 |
30 Jan 2004 | USD | 16.55 | 17.35 | 16.55 | 16.63 | 16.63 | -0.51 (-2.98%) | 0 |