Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Mar 2004 | USD | 15.2 | 15.29 | 15.07 | 15.17 | 15.17 | -0.13 (-0.85%) | 42,800 |
2 Mar 2004 | USD | 15.23 | 15.3 | 15.21 | 15.3 | 15.3 | +0.13 (+0.86%) | 45,200 |
1 Mar 2004 | USD | 15.14 | 15.24 | 15.14 | 15.17 | 15.17 | +0.09 (+0.60%) | 32,900 |
27 Feb 2004 | USD | 15.18 | 15.3 | 15.08 | 15.08 | 15.08 | -0.13 (-0.85%) | 53,100 |
26 Feb 2004 | USD | 15.21 | 15.26 | 15.06 | 15.21 | 15.21 | -0.09 (-0.59%) | 23,300 |
25 Feb 2004 | USD | 15.21 | 15.3 | 15.2 | 15.3 | 15.3 | +0.05 (+0.33%) | 9,600 |
24 Feb 2004 | USD | 15.1 | 15.26 | 15.1 | 15.25 | 15.25 | +0.16 (+1.06%) | 32,200 |
23 Feb 2004 | USD | 15.11 | 15.27 | 14.98 | 15.09 | 15.09 | +0.02 (+0.13%) | 71,800 |
20 Feb 2004 | USD | 15.07 | 15.23 | 15.06 | 15.07 | 15.07 | -0.05 (-0.33%) | 35,500 |
19 Feb 2004 | USD | 15.15 | 15.2 | 15.1 | 15.12 | 15.12 | -0.06 (-0.40%) | 42,200 |
18 Feb 2004 | USD | 15.08 | 15.25 | 15.08 | 15.18 | 15.18 | +0.08 (+0.53%) | 28,900 |
17 Feb 2004 | USD | 15.05 | 15.12 | 15.05 | 15.1 | 15.1 | +0.03 (+0.20%) | 12,500 |
16 Feb 2004 | USD | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 15.05 | 15.1 | 14.99 | 15.07 | 15.07 | +0.04 (+0.27%) | 32,300 |
12 Feb 2004 | USD | 15 | 15.05 | 14.94 | 15.03 | 15.03 | -0.02 (-0.13%) | 12,700 |
11 Feb 2004 | USD | 15.16 | 15.16 | 14.9 | 15.05 | 15.05 | -0.11 (-0.73%) | 54,500 |
10 Feb 2004 | USD | 15.28 | 15.4 | 15.16 | 15.16 | 15.16 | -0.08 (-0.52%) | 25,000 |
9 Feb 2004 | USD | 15.09 | 15.24 | 15.09 | 15.24 | 15.24 | +0.19 (+1.26%) | 40,400 |
6 Feb 2004 | USD | 15.09 | 15.2 | 14.95 | 15.05 | 15.05 | +0.06 (+0.40%) | 39,600 |
5 Feb 2004 | USD | 15.14 | 15.2 | 14.9 | 14.99 | 14.99 | -0.2 (-1.32%) | 37,500 |
4 Feb 2004 | USD | 15.2 | 15.2 | 15.09 | 15.19 | 15.19 | -0.01 (-0.07%) | 8,600 |
3 Feb 2004 | USD | 15.1 | 15.2 | 15.05 | 15.2 | 15.2 | +0.1 (+0.66%) | 17,000 |
2 Feb 2004 | USD | 15.1 | 15.1 | 15 | 15.1 | 15.1 | 0.0 (0.0%) | 36,000 |
30 Jan 2004 | USD | 15.04 | 15.1 | 14.92 | 15.1 | 15.1 | +0.07 (+0.47%) | 20,200 |
29 Jan 2004 | USD | 15 | 15.06 | 14.91 | 15.03 | 15.03 | +0.04 (+0.27%) | 10,600 |
28 Jan 2004 | USD | 14.87 | 15.1 | 14.85 | 14.99 | 14.99 | +0.11 (+0.74%) | 25,200 |
27 Jan 2004 | USD | 14.76 | 15.15 | 14.76 | 14.88 | 14.88 | +0.07 (+0.47%) | 90,300 |
26 Jan 2004 | USD | 14.82 | 14.86 | 14.76 | 14.81 | 14.81 | -0.02 (-0.13%) | 33,700 |
23 Jan 2004 | USD | 15.25 | 15.25 | 14.83 | 14.83 | 14.83 | -0.08 (-0.54%) | 56,800 |
22 Jan 2004 | USD | 14.94 | 14.95 | 14.86 | 14.91 | 14.91 | -0.01 (-0.07%) | 24,400 |