Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2004 | USD | 17.45 | 17.75 | 17.15 | 17.69 | 17.69 | +0.96 (+5.74%) | 1,546,300 |
7 Jan 2004 | USD | 16.58 | 16.75 | 16.5 | 16.73 | 16.73 | +0.29 (+1.76%) | 667,700 |
6 Jan 2004 | USD | 16.38 | 16.45 | 16.26 | 16.44 | 16.44 | +0.04 (+0.24%) | 620,400 |
5 Jan 2004 | USD | 16.37 | 16.44 | 16.27 | 16.4 | 16.4 | +0.24 (+1.49%) | 1,652,700 |
2 Jan 2004 | USD | 15.92 | 16.4 | 15.85 | 16.16 | 16.16 | +0.63 (+4.06%) | 1,100,800 |
1 Jan 2004 | USD | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 15.5 | 15.58 | 15.49 | 15.53 | 15.53 | +0.1 (+0.65%) | 257,900 |
30 Dec 2003 | USD | 15.38 | 15.73 | 15.34 | 15.43 | 15.43 | +0.12 (+0.78%) | 384,800 |
29 Dec 2003 | USD | 15.18 | 15.45 | 15.02 | 15.31 | 15.31 | -0.02 (-0.13%) | 617,800 |
26 Dec 2003 | USD | 15.28 | 15.45 | 15.21 | 15.33 | 15.33 | -0.07 (-0.45%) | 119,400 |
25 Dec 2003 | USD | 15.4 | 15.4 | 15.4 | 15.4 | 15.4 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 15.3 | 15.44 | 15.29 | 15.4 | 15.4 | +0.06 (+0.39%) | 217,400 |
23 Dec 2003 | USD | 15.15 | 15.48 | 15.1 | 15.34 | 15.34 | -0.2 (-1.29%) | 455,700 |
22 Dec 2003 | USD | 15.25 | 15.55 | 15.16 | 15.54 | 15.54 | +0.46 (+3.05%) | 526,100 |
19 Dec 2003 | USD | 15.2 | 15.3 | 15.05 | 15.08 | 15.08 | +0.03 (+0.20%) | 424,200 |
18 Dec 2003 | USD | 15 | 15.15 | 14.97 | 15.05 | 15.05 | +0.19 (+1.28%) | 343,300 |
17 Dec 2003 | USD | 14.85 | 14.89 | 14.67 | 14.86 | 14.86 | -0.16 (-1.07%) | 218,700 |
16 Dec 2003 | USD | 14.87 | 15.05 | 14.81 | 15.02 | 15.02 | +0.11 (+0.74%) | 351,600 |
15 Dec 2003 | USD | 15.25 | 15.28 | 14.87 | 14.91 | 14.91 | -0.34 (-2.23%) | 776,600 |
12 Dec 2003 | USD | 15.2 | 15.3 | 15 | 15.25 | 15.25 | +0.05 (+0.33%) | 551,700 |
11 Dec 2003 | USD | 14.95 | 15.2 | 14.81 | 15.2 | 15.2 | +0.53 (+3.61%) | 604,400 |
10 Dec 2003 | USD | 14.75 | 14.84 | 14.56 | 14.67 | 14.67 | +0.05 (+0.34%) | 307,200 |
9 Dec 2003 | USD | 14.95 | 14.95 | 14.53 | 14.62 | 14.62 | +0.04 (+0.27%) | 226,200 |
8 Dec 2003 | USD | 14.4 | 14.68 | 14.4 | 14.58 | 14.58 | +0.11 (+0.76%) | 400,200 |
5 Dec 2003 | USD | 14.5 | 14.68 | 14.45 | 14.47 | 14.47 | -0.11 (-0.75%) | 184,500 |
4 Dec 2003 | USD | 14.43 | 14.58 | 14.28 | 14.58 | 14.58 | +0.17 (+1.18%) | 395,700 |
3 Dec 2003 | USD | 14.67 | 14.75 | 14.41 | 14.41 | 14.41 | -0.21 (-1.44%) | 472,600 |
2 Dec 2003 | USD | 14.93 | 14.93 | 14.6 | 14.62 | 14.62 | -0.43 (-2.86%) | 417,900 |
1 Dec 2003 | USD | 15 | 15.16 | 14.9 | 15.05 | 15.05 | +0.44 (+3.01%) | 739,100 |
28 Nov 2003 | USD | 14.5 | 14.63 | 14.47 | 14.61 | 14.61 | +0.26 (+1.81%) | 138,800 |