Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | USD | 28.1 | 28.1 | 27.94 | 28 | 14 | -0.15 (-0.53%) | 52,000 |
29 Jan 2004 | USD | 28.2 | 28.23 | 28.05 | 28.15 | 14.075 | -0.11 (-0.39%) | 19,800 |
28 Jan 2004 | USD | 27.75 | 28.55 | 27.75 | 28.26 | 14.13 | +0.45 (+1.62%) | 132,000 |
27 Jan 2004 | USD | 28.05 | 28.05 | 27.8 | 27.81 | 13.905 | -0.24 (-0.86%) | 24,400 |
26 Jan 2004 | USD | 27.7 | 28.09 | 27.1 | 28.05 | 14.025 | +0.4 (+1.45%) | 64,000 |
23 Jan 2004 | USD | 27.15 | 27.73 | 27.15 | 27.65 | 13.825 | +0.5 (+1.84%) | 58,600 |
22 Jan 2004 | USD | 27.05 | 27.15 | 26.8 | 27.15 | 13.575 | +0.1 (+0.37%) | 36,400 |
21 Jan 2004 | USD | 26.85 | 27.05 | 26.8 | 27.05 | 13.525 | +0.15 (+0.56%) | 73,000 |
20 Jan 2004 | USD | 27.1 | 27.3 | 26.8 | 26.9 | 13.45 | -0.2 (-0.74%) | 120,000 |
19 Jan 2004 | USD | 27.1 | 27.1 | 27.1 | 27.1 | 13.55 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 25.99 | 27.1 | 25.95 | 27.1 | 13.55 | +1.11 (+4.27%) | 201,000 |
15 Jan 2004 | USD | 25 | 25.99 | 24.9 | 25.99 | 12.995 | +0.94 (+3.75%) | 524,000 |
14 Jan 2004 | USD | 25.25 | 25.35 | 24.9 | 25.05 | 12.525 | -0.25 (-0.99%) | 62,400 |
13 Jan 2004 | USD | 25 | 25.3 | 24.91 | 25.3 | 12.65 | +0.3 (+1.20%) | 110,800 |
12 Jan 2004 | USD | 25.3 | 25.3 | 25 | 25 | 12.5 | -0.35 (-1.38%) | 79,400 |
9 Jan 2004 | USD | 26.22 | 26.22 | 25.2 | 25.35 | 12.675 | -0.9 (-3.43%) | 201,400 |
8 Jan 2004 | USD | 26.2 | 26.35 | 26.06 | 26.25 | 13.125 | +0.05 (+0.19%) | 76,000 |
7 Jan 2004 | USD | 25.5 | 26.2 | 25.5 | 26.2 | 13.1 | +0.65 (+2.54%) | 147,600 |
6 Jan 2004 | USD | 25.35 | 25.65 | 25.34 | 25.55 | 12.775 | +0.21 (+0.83%) | 99,600 |
5 Jan 2004 | USD | 25.19 | 25.35 | 25.05 | 25.34 | 12.67 | +0.2 (+0.80%) | 113,600 |
2 Jan 2004 | USD | 25.46 | 25.75 | 25.05 | 25.14 | 12.57 | -0.31 (-1.22%) | 67,800 |
1 Jan 2004 | USD | 25.45 | 25.45 | 25.45 | 25.45 | 12.725 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 25.9 | 25.9 | 25.45 | 25.45 | 12.725 | -0.45 (-1.74%) | 59,000 |
30 Dec 2003 | USD | 25.94 | 26.1 | 25.85 | 25.9 | 12.95 | -0.03 (-0.12%) | 161,400 |
29 Dec 2003 | USD | 25.9 | 26 | 25.85 | 25.93 | 12.965 | +0.03 (+0.12%) | 83,000 |
26 Dec 2003 | USD | 25.54 | 25.9 | 25.5 | 25.9 | 12.95 | +0.46 (+1.81%) | 21,200 |
25 Dec 2003 | USD | 25.44 | 25.44 | 25.44 | 25.44 | 12.72 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 25.45 | 25.55 | 25.4 | 25.44 | 12.72 | +0.04 (+0.16%) | 38,400 |
23 Dec 2003 | USD | 25.25 | 25.49 | 25.25 | 25.4 | 12.7 | +0.15 (+0.59%) | 70,600 |
22 Dec 2003 | USD | 25.1 | 25.42 | 25.1 | 25.25 | 12.625 | -0.1 (-0.39%) | 118,400 |