Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | USD | 18.18 | 19.6 | 18.17 | 19.29 | 19.29 | +1.12 (+6.16%) | 1,998,483 |
7 Jan 2004 | USD | 18.22 | 18.53 | 17.95 | 18.17 | 18.17 | -0.13 (-0.71%) | 966,602 |
6 Jan 2004 | USD | 18.18 | 18.38 | 17.71 | 18.3 | 18.3 | +0.21 (+1.16%) | 924,849 |
5 Jan 2004 | USD | 17.66 | 18.34 | 17.61 | 18.09 | 18.09 | +0.43 (+2.43%) | 760,344 |
2 Jan 2004 | USD | 17.5 | 18.1 | 17.5 | 17.66 | 17.66 | 0.0 (0.0%) | 503,560 |
1 Jan 2004 | USD | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 17.23 | 18.19 | 17.22 | 17.66 | 17.66 | +0.39 (+2.26%) | 973,704 |
30 Dec 2003 | USD | 17.45 | 17.5 | 17.11 | 17.27 | 17.27 | -0.2 (-1.14%) | 443,489 |
29 Dec 2003 | USD | 17.7 | 17.95 | 17.37 | 17.47 | 17.47 | -0.19 (-1.08%) | 546,522 |
26 Dec 2003 | USD | 17.4 | 18.37 | 17.3 | 17.66 | 17.66 | +0.29 (+1.67%) | 1,312,989 |
25 Dec 2003 | USD | 17.38 | 17.49 | 16.98 | 17.37 | 17.37 | +0.33 (+1.94%) | 622,782 |
24 Dec 2003 | USD | 17.12 | 17.38 | 16.86 | 17.04 | 17.04 | -0.17 (-0.99%) | 757,444 |
23 Dec 2003 | USD | 17.31 | 17.49 | 17.03 | 17.21 | 17.21 | -0.23 (-1.32%) | 691,433 |
22 Dec 2003 | USD | 17.01 | 17.58 | 16.8 | 17.44 | 17.44 | +0.13 (+0.75%) | 1,213,452 |
19 Dec 2003 | USD | 18 | 18.16 | 16.91 | 17.31 | 17.31 | -0.76 (-4.21%) | 2,108,017 |
18 Dec 2003 | USD | 18.03 | 18.45 | 18 | 18.07 | 18.07 | -0.38 (-2.06%) | 1,318,173 |
17 Dec 2003 | USD | 19.38 | 19.4 | 18.4 | 18.45 | 18.45 | -1.5 (-7.52%) | 3,477,866 |
16 Dec 2003 | USD | 20 | 20.78 | 19.88 | 19.95 | 19.95 | 0.0 (0.0%) | 7,204,181 |