Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 12.47 | 13 | 12.45 | 12.92 | 12.92 | +0.5 (+4.03%) | 8,247,928 |
3 Feb 2004 | USD | 12.36 | 12.65 | 12.3 | 12.42 | 12.42 | +0.12 (+0.98%) | 3,628,327 |
2 Feb 2004 | USD | 12.36 | 12.59 | 12.1 | 12.3 | 12.3 | +0.28 (+2.33%) | 4,481,024 |
30 Jan 2004 | USD | 12.45 | 12.5 | 12 | 12.02 | 12.02 | -0.38 (-3.06%) | 3,927,881 |
29 Jan 2004 | USD | 12.45 | 12.65 | 12.26 | 12.4 | 12.4 | -0.01 (-0.08%) | 2,810,610 |
28 Jan 2004 | USD | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
27 Jan 2004 | USD | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
26 Jan 2004 | USD | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
23 Jan 2004 | USD | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
22 Jan 2004 | USD | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
21 Jan 2004 | USD | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
20 Jan 2004 | USD | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
19 Jan 2004 | USD | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 12.73 | 12.73 | 12.3 | 12.41 | 12.41 | +0.15 (+1.22%) | 2,830,009 |
15 Jan 2004 | USD | 12.59 | 12.7 | 12.25 | 12.26 | 12.26 | -0.36 (-2.85%) | 3,005,160 |
14 Jan 2004 | USD | 12.65 | 12.69 | 12.49 | 12.62 | 12.62 | -0.07 (-0.55%) | 3,769,688 |
13 Jan 2004 | USD | 13 | 13.1 | 12.53 | 12.69 | 12.69 | -0.31 (-2.38%) | 5,485,275 |
12 Jan 2004 | USD | 12.62 | 13.19 | 12.38 | 13 | 13 | +0.4 (+3.17%) | 5,083,126 |
9 Jan 2004 | USD | 13 | 13.1 | 12.52 | 12.6 | 12.6 | -0.3 (-2.33%) | 5,059,027 |
8 Jan 2004 | USD | 12.87 | 13.29 | 12.12 | 12.9 | 12.9 | +0.03 (+0.23%) | 5,449,967 |
7 Jan 2004 | USD | 12.69 | 13.18 | 12.69 | 12.87 | 12.87 | +0.2 (+1.58%) | 6,183,244 |
6 Jan 2004 | USD | 12.29 | 12.85 | 12.21 | 12.67 | 12.67 | +0.42 (+3.43%) | 5,429,236 |
5 Jan 2004 | USD | 11.58 | 12.28 | 11.53 | 12.25 | 12.25 | +0.7 (+6.06%) | 5,319,358 |
2 Jan 2004 | USD | 11.8 | 11.8 | 11.41 | 11.55 | 11.55 | -0.28 (-2.37%) | 3,593,115 |
1 Jan 2004 | USD | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 12.04 | 12.04 | 11.77 | 11.83 | 11.83 | -0.16 (-1.33%) | 2,212,435 |
30 Dec 2003 | USD | 11.93 | 12.05 | 11.78 | 11.99 | 11.99 | +0.17 (+1.44%) | 8,930,246 |
29 Dec 2003 | USD | 11.61 | 11.98 | 11.61 | 11.82 | 11.82 | +0.19 (+1.63%) | 9,835,926 |
26 Dec 2003 | USD | 11.7 | 11.74 | 11.55 | 11.63 | 11.63 | -0.09 (-0.77%) | 4,110,628 |
25 Dec 2003 | USD | 11.4 | 11.8 | 11.35 | 11.72 | 11.72 | +0.36 (+3.17%) | 6,645,167 |