Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | USD | 19.45 | 19.5 | 19.35 | 19.39 | 19.39 | +0.03 (+0.15%) | 78,700 |
29 Jan 2004 | USD | 19.4 | 19.45 | 19.34 | 19.36 | 19.36 | +0.04 (+0.21%) | 103,600 |
28 Jan 2004 | USD | 19.35 | 19.45 | 19.32 | 19.32 | 19.32 | +0.02 (+0.10%) | 130,600 |
27 Jan 2004 | USD | 19.3 | 19.39 | 19.22 | 19.3 | 19.3 | +0.02 (+0.10%) | 189,900 |
26 Jan 2004 | USD | 19.4 | 19.43 | 19.25 | 19.28 | 19.28 | -0.13 (-0.67%) | 165,300 |
23 Jan 2004 | USD | 19.48 | 19.55 | 19.3 | 19.41 | 19.41 | -0.09 (-0.46%) | 154,400 |
22 Jan 2004 | USD | 19.49 | 19.59 | 19.47 | 19.5 | 19.5 | -0.03 (-0.15%) | 139,100 |
21 Jan 2004 | USD | 19.47 | 19.54 | 19.45 | 19.53 | 19.53 | +0.08 (+0.41%) | 143,500 |
20 Jan 2004 | USD | 19.44 | 19.52 | 19.4 | 19.45 | 19.45 | 0.0 (0.0%) | 119,700 |
19 Jan 2004 | USD | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 19.43 | 19.49 | 19.35 | 19.45 | 19.45 | +0.02 (+0.10%) | 94,600 |
15 Jan 2004 | USD | 19.4 | 19.56 | 19.3 | 19.43 | 19.43 | +0.08 (+0.41%) | 133,900 |
14 Jan 2004 | USD | 19.42 | 19.48 | 19.35 | 19.35 | 19.35 | +0.04 (+0.21%) | 111,700 |
13 Jan 2004 | USD | 19.27 | 19.38 | 19.2 | 19.31 | 19.31 | +0.11 (+0.57%) | 132,100 |
12 Jan 2004 | USD | 19.24 | 19.32 | 19.15 | 19.2 | 19.2 | 0.0 (0.0%) | 96,300 |
9 Jan 2004 | USD | 19.03 | 19.24 | 19.03 | 19.2 | 19.2 | +0.17 (+0.89%) | 76,600 |
8 Jan 2004 | USD | 19.1 | 19.1 | 18.96 | 19.03 | 19.03 | -0.07 (-0.37%) | 126,100 |
7 Jan 2004 | USD | 19 | 19.1 | 18.98 | 19.1 | 19.1 | +0.14 (+0.74%) | 90,300 |
6 Jan 2004 | USD | 19.08 | 19.15 | 18.91 | 18.96 | 18.96 | -0.07 (-0.37%) | 120,800 |
5 Jan 2004 | USD | 19.05 | 19.13 | 18.95 | 19.03 | 19.03 | +0.03 (+0.16%) | 94,300 |
2 Jan 2004 | USD | 18.95 | 19.05 | 18.84 | 19 | 19 | +0.08 (+0.42%) | 113,100 |
1 Jan 2004 | USD | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 18.85 | 18.94 | 18.83 | 18.92 | 18.92 | +0.06 (+0.32%) | 154,800 |
30 Dec 2003 | USD | 18.9 | 18.91 | 18.81 | 18.86 | 18.86 | -0.01 (-0.05%) | 151,700 |
29 Dec 2003 | USD | 18.76 | 18.93 | 18.72 | 18.87 | 18.87 | +0.05 (+0.27%) | 157,100 |
26 Dec 2003 | USD | 18.79 | 18.86 | 18.72 | 18.82 | 18.82 | -0.01 (-0.05%) | 46,400 |
25 Dec 2003 | USD | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 18.82 | 18.87 | 18.78 | 18.83 | 18.83 | +0.03 (+0.16%) | 49,700 |
23 Dec 2003 | USD | 18.85 | 18.87 | 18.75 | 18.8 | 18.8 | 0.0 (0.0%) | 187,000 |
22 Dec 2003 | USD | 18.7 | 18.88 | 18.7 | 18.8 | 18.8 | +0.1 (+0.53%) | 112,200 |