Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | USD | 15.11 | 15.11 | 15.03 | 15.08 | 15.5951 | -0.07 (-0.46%) | 13,100 |
4 Feb 2004 | USD | 15.12 | 15.19 | 15.09 | 15.15 | 15.6675 | -0.1 (-0.66%) | 28,400 |
3 Feb 2004 | USD | 15.05 | 15.25 | 15.05 | 15.25 | 15.7709 | +0.22 (+1.46%) | 13,100 |
2 Feb 2004 | USD | 15.07 | 15.07 | 14.97 | 15.03 | 15.5434 | +0.03 (+0.20%) | 8,000 |
30 Jan 2004 | USD | 15.15 | 15.15 | 14.96 | 15 | 15.5124 | -0.1 (-0.66%) | 15,700 |
29 Jan 2004 | USD | 15.06 | 15.16 | 15.02 | 15.1 | 15.6158 | +0.04 (+0.27%) | 15,000 |
28 Jan 2004 | USD | 15 | 15.08 | 14.93 | 15.06 | 15.5745 | +0.06 (+0.40%) | 12,600 |
27 Jan 2004 | USD | 14.89 | 15 | 14.86 | 15 | 15.5124 | +0.01 (+0.07%) | 24,600 |
26 Jan 2004 | USD | 14.98 | 15.06 | 14.89 | 14.99 | 15.5021 | -0.06 (-0.40%) | 36,900 |
23 Jan 2004 | USD | 15.2 | 15.26 | 14.98 | 15.05 | 15.5641 | -0.11 (-0.73%) | 29,200 |
22 Jan 2004 | USD | 15 | 15.16 | 14.95 | 15.16 | 15.6779 | +0.16 (+1.07%) | 27,800 |
21 Jan 2004 | USD | 15.02 | 15.04 | 14.95 | 15 | 15.5124 | +0.06 (+0.40%) | 21,800 |
20 Jan 2004 | USD | 14.92 | 15.06 | 14.92 | 14.94 | 15.4504 | 0.0 (0.0%) | 24,300 |
19 Jan 2004 | USD | 14.94 | 14.94 | 14.94 | 14.94 | 15.4504 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 14.92 | 14.99 | 14.89 | 14.94 | 15.4504 | +0.04 (+0.27%) | 18,900 |
15 Jan 2004 | USD | 14.91 | 14.94 | 14.82 | 14.9 | 15.409 | -0.02 (-0.13%) | 23,600 |
14 Jan 2004 | USD | 14.85 | 14.92 | 14.82 | 14.92 | 15.4297 | +0.08 (+0.54%) | 8,600 |
13 Jan 2004 | USD | 14.76 | 14.9 | 14.75 | 14.84 | 15.3469 | +0.01 (+0.07%) | 17,400 |
12 Jan 2004 | USD | 14.9 | 14.91 | 14.81 | 14.83 | 15.3366 | -0.01 (-0.07%) | 22,900 |
9 Jan 2004 | USD | 14.91 | 14.95 | 14.79 | 14.84 | 15.3469 | -0.06 (-0.40%) | 39,700 |
8 Jan 2004 | USD | 14.77 | 14.9 | 14.77 | 14.9 | 15.409 | +0.15 (+1.02%) | 24,000 |
7 Jan 2004 | USD | 14.75 | 14.78 | 14.69 | 14.75 | 15.2539 | +0.05 (+0.34%) | 11,700 |
6 Jan 2004 | USD | 14.71 | 14.77 | 14.7 | 14.7 | 15.2022 | -0.08 (-0.54%) | 12,000 |
5 Jan 2004 | USD | 14.78 | 14.8 | 14.7 | 14.78 | 15.2849 | +0.03 (+0.20%) | 47,000 |
2 Jan 2004 | USD | 14.74 | 14.78 | 14.74 | 14.75 | 15.2539 | +0.04 (+0.27%) | 9,400 |
1 Jan 2004 | USD | 14.71 | 14.71 | 14.71 | 14.71 | 15.2125 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 14.69 | 14.71 | 14.65 | 14.71 | 15.2125 | +0.07 (+0.48%) | 5,700 |
30 Dec 2003 | USD | 14.7 | 14.7 | 14.57 | 14.64 | 15.1401 | -0.01 (-0.07%) | 10,300 |
29 Dec 2003 | USD | 14.62 | 14.71 | 14.62 | 14.65 | 15.1504 | +0.05 (+0.34%) | 15,000 |
26 Dec 2003 | USD | 14.62 | 14.62 | 14.55 | 14.6 | 15.0987 | -0.08 (-0.54%) | 9,300 |