Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | USD | 17.81 | 18.32 | 17.79 | 18.31 | 366.2 | +0.37 (+2.06%) | 9,751 |
5 Feb 2004 | USD | 17.92 | 18.01 | 17.53 | 17.94 | 358.8 | +0.66 (+3.82%) | 7,011 |
4 Feb 2004 | USD | 17.41 | 17.73 | 17.28 | 17.28 | 345.6 | -0.15 (-0.86%) | 3,190 |
3 Feb 2004 | USD | 17.5 | 17.5 | 17.26 | 17.43 | 348.6 | -0.08 (-0.46%) | 19,504 |
2 Feb 2004 | USD | 17.5 | 17.7 | 17.5 | 17.51 | 350.2 | -0.13 (-0.74%) | 8,300 |
30 Jan 2004 | USD | 17.55 | 17.88 | 17.55 | 17.64 | 352.8 | +0.04 (+0.23%) | 1,400 |
29 Jan 2004 | USD | 17.7 | 17.9 | 17.56 | 17.6 | 352 | -0.03 (-0.17%) | 12,181 |
28 Jan 2004 | USD | 17.58 | 17.99 | 17.5 | 17.63 | 352.6 | +0.04 (+0.23%) | 6,303 |
27 Jan 2004 | USD | 17.92 | 18.05 | 17.55 | 17.59 | 351.8 | -0.31 (-1.73%) | 5,929 |
26 Jan 2004 | USD | 16.89 | 17.9 | 16.7 | 17.9 | 358 | +0.68 (+3.95%) | 28,403 |
23 Jan 2004 | USD | 16.95 | 17.22 | 16.7 | 17.22 | 344.4 | +0.34 (+2.01%) | 11,961 |
22 Jan 2004 | USD | 16.6 | 16.91 | 16.6 | 16.88 | 337.6 | +0.08 (+0.48%) | 20,335 |
21 Jan 2004 | USD | 16.5 | 16.831 | 16.5 | 16.8 | 336 | +0.15 (+0.90%) | 13,339 |
20 Jan 2004 | USD | 16.7 | 16.86 | 16.31 | 16.65 | 333 | -0.19 (-1.13%) | 28,027 |
19 Jan 2004 | USD | 16.84 | 16.84 | 16.84 | 16.84 | 336.8 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 16.85 | 16.87 | 16.65 | 16.84 | 336.8 | +0.11 (+0.66%) | 4,638 |
15 Jan 2004 | USD | 16.425 | 16.74 | 16.425 | 16.73 | 334.6 | +0.03 (+0.18%) | 3,604 |
14 Jan 2004 | USD | 16.55 | 16.79 | 16.5 | 16.7 | 334 | +0.15 (+0.91%) | 6,460 |
13 Jan 2004 | USD | 16.57 | 16.65 | 16.22 | 16.55 | 331 | -0.06 (-0.36%) | 3,681 |
12 Jan 2004 | USD | 16.26 | 16.749 | 16.26 | 16.61 | 332.2 | +0.21 (+1.28%) | 22,081 |
9 Jan 2004 | USD | 16.2 | 16.7 | 16.14 | 16.4 | 328 | -0.2 (-1.20%) | 11,100 |
8 Jan 2004 | USD | 16.54 | 16.67 | 16.21 | 16.6 | 332 | +0.12 (+0.73%) | 12,700 |
7 Jan 2004 | USD | 16.53 | 16.6 | 16.28 | 16.48 | 329.6 | -0.05 (-0.30%) | 34,798 |
6 Jan 2004 | USD | 16.12 | 16.6 | 16.12 | 16.53 | 330.6 | +0.08 (+0.49%) | 10,588 |
5 Jan 2004 | USD | 16.48 | 16.78 | 16 | 16.45 | 329 | +0.16 (+0.98%) | 18,818 |
2 Jan 2004 | USD | 16.75 | 16.75 | 16.29 | 16.29 | 325.8 | -0.25 (-1.51%) | 30,221 |
1 Jan 2004 | USD | 16.54 | 16.54 | 16.54 | 16.54 | 330.8 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 16.74 | 16.74 | 16.24 | 16.54 | 330.8 | +0.11 (+0.67%) | 9,791 |
30 Dec 2003 | USD | 16.15 | 16.75 | 16.15 | 16.43 | 328.6 | +0.03 (+0.18%) | 6,415 |
29 Dec 2003 | USD | 15.6 | 16.62 | 15.57 | 16.4 | 328 | +0.6 (+3.80%) | 28,594 |