Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 14.68 | 14.68 | 14.45 | 14.46 | 14.46 | -0.14 (-0.96%) | 41,300 |
3 Feb 2004 | USD | 14.53 | 14.6 | 14.39 | 14.6 | 14.6 | +0.12 (+0.83%) | 58,500 |
2 Feb 2004 | USD | 14.45 | 14.55 | 14.4 | 14.48 | 14.48 | +0.06 (+0.42%) | 44,000 |
30 Jan 2004 | USD | 14.44 | 14.44 | 14.31 | 14.42 | 14.42 | +0.05 (+0.35%) | 28,300 |
29 Jan 2004 | USD | 14.46 | 14.5 | 14.32 | 14.37 | 14.37 | -0.05 (-0.35%) | 72,300 |
28 Jan 2004 | USD | 14.47 | 14.53 | 14.42 | 14.42 | 14.42 | -0.05 (-0.35%) | 44,600 |
27 Jan 2004 | USD | 14.5 | 14.5 | 14.37 | 14.47 | 14.47 | -0.04 (-0.28%) | 81,000 |
26 Jan 2004 | USD | 14.59 | 14.59 | 14.46 | 14.51 | 14.51 | -0.06 (-0.41%) | 89,000 |
23 Jan 2004 | USD | 14.55 | 14.62 | 14.5 | 14.57 | 14.57 | +0.05 (+0.34%) | 64,200 |
22 Jan 2004 | USD | 14.45 | 14.54 | 14.43 | 14.52 | 14.52 | +0.1 (+0.69%) | 51,700 |
21 Jan 2004 | USD | 14.32 | 14.42 | 14.29 | 14.42 | 14.42 | +0.15 (+1.05%) | 78,600 |
20 Jan 2004 | USD | 14.29 | 14.35 | 14.24 | 14.27 | 14.27 | +0.03 (+0.21%) | 96,000 |
19 Jan 2004 | USD | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 14.34 | 14.34 | 14.24 | 14.24 | 14.24 | -0.02 (-0.14%) | 55,100 |
15 Jan 2004 | USD | 14.24 | 14.35 | 14.23 | 14.26 | 14.26 | +0.02 (+0.14%) | 76,700 |
14 Jan 2004 | USD | 14.19 | 14.29 | 14.19 | 14.24 | 14.24 | +0.09 (+0.64%) | 34,100 |
13 Jan 2004 | USD | 14.1 | 14.22 | 14.06 | 14.15 | 14.15 | +0.03 (+0.21%) | 53,500 |
12 Jan 2004 | USD | 14.24 | 14.35 | 14.11 | 14.12 | 14.12 | -0.03 (-0.21%) | 96,400 |
9 Jan 2004 | USD | 14.19 | 14.22 | 14.05 | 14.15 | 14.15 | +0.03 (+0.21%) | 79,100 |
8 Jan 2004 | USD | 14.08 | 14.21 | 14.01 | 14.12 | 14.12 | +0.09 (+0.64%) | 84,700 |
7 Jan 2004 | USD | 14.02 | 14.15 | 13.98 | 14.03 | 14.03 | +0.03 (+0.21%) | 63,200 |
6 Jan 2004 | USD | 14.02 | 14.03 | 13.96 | 14 | 14 | -0.02 (-0.14%) | 50,600 |
5 Jan 2004 | USD | 13.94 | 14.03 | 13.9 | 14.02 | 14.02 | +0.12 (+0.86%) | 38,700 |
2 Jan 2004 | USD | 13.93 | 13.94 | 13.9 | 13.9 | 13.9 | +0.07 (+0.51%) | 26,500 |
1 Jan 2004 | USD | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 13.68 | 13.87 | 13.66 | 13.83 | 13.83 | +0.13 (+0.95%) | 79,300 |
30 Dec 2003 | USD | 13.74 | 13.77 | 13.52 | 13.7 | 13.7 | 0.0 (0.0%) | 74,000 |
29 Dec 2003 | USD | 13.84 | 13.85 | 13.68 | 13.7 | 13.7 | -0.06 (-0.44%) | 95,700 |
26 Dec 2003 | USD | 13.82 | 13.84 | 13.75 | 13.76 | 13.76 | -0.02 (-0.15%) | 18,900 |
25 Dec 2003 | USD | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.0 (0.0%) | 0 |