Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | USD | 17.5 | 17.95 | 17.4 | 17.95 | 17.95 | +0.24 (+1.36%) | 205,700 |
4 Feb 2004 | USD | 18.17 | 18.17 | 17.56 | 17.71 | 17.71 | -0.46 (-2.53%) | 425,000 |
3 Feb 2004 | USD | 18.05 | 18.19 | 18.05 | 18.17 | 18.17 | +0.07 (+0.39%) | 305,200 |
2 Feb 2004 | USD | 18.09 | 18.1 | 17.91 | 18.1 | 18.1 | +0.02 (+0.11%) | 281,600 |
30 Jan 2004 | USD | 18 | 18.1 | 17.85 | 18.08 | 18.08 | -0.02 (-0.11%) | 322,900 |
29 Jan 2004 | USD | 17.85 | 18.1 | 17.82 | 18.1 | 18.1 | +0.3 (+1.69%) | 504,700 |
28 Jan 2004 | USD | 18 | 18.09 | 17.7 | 17.8 | 17.8 | -0.18 (-1.00%) | 397,800 |
27 Jan 2004 | USD | 17.26 | 18.07 | 17.26 | 17.98 | 17.98 | -0.12 (-0.66%) | 670,100 |
26 Jan 2004 | USD | 18.09 | 18.1 | 17.01 | 18.1 | 18.1 | +0.01 (+0.06%) | 675,500 |
23 Jan 2004 | USD | 18.05 | 18.17 | 18.05 | 18.09 | 18.09 | +0.03 (+0.17%) | 432,900 |
22 Jan 2004 | USD | 18.16 | 18.17 | 18 | 18.06 | 18.06 | -0.1 (-0.55%) | 386,400 |
21 Jan 2004 | USD | 18.2 | 18.22 | 18.05 | 18.16 | 18.16 | -0.04 (-0.22%) | 2,433,300 |
20 Jan 2004 | USD | 18.38 | 18.43 | 18.19 | 18.2 | 18.2 | -0.18 (-0.98%) | 165,500 |
19 Jan 2004 | USD | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 18.32 | 18.52 | 18.25 | 18.38 | 18.38 | -0.02 (-0.11%) | 199,600 |
15 Jan 2004 | USD | 18.21 | 18.41 | 17.95 | 18.4 | 18.4 | +0.09 (+0.49%) | 226,200 |
14 Jan 2004 | USD | 18.23 | 18.33 | 18.18 | 18.31 | 18.31 | -0.23 (-1.24%) | 181,300 |
13 Jan 2004 | USD | 18.33 | 18.54 | 18.3 | 18.54 | 18.54 | +0.11 (+0.60%) | 207,000 |
12 Jan 2004 | USD | 18.1 | 18.43 | 18.09 | 18.43 | 18.43 | +0.41 (+2.28%) | 235,300 |
9 Jan 2004 | USD | 17.9 | 18.07 | 17.82 | 18.02 | 18.02 | +0.11 (+0.61%) | 242,500 |
8 Jan 2004 | USD | 18.1 | 18.15 | 17.9 | 17.91 | 17.91 | -0.18 (-1.00%) | 280,500 |
7 Jan 2004 | USD | 18.2 | 18.2 | 17.69 | 18.09 | 18.09 | +0.72 (+4.15%) | 631,400 |
6 Jan 2004 | USD | 17.35 | 17.49 | 17.3 | 17.37 | 17.37 | -0.08 (-0.46%) | 169,200 |
5 Jan 2004 | USD | 17.38 | 17.46 | 17.35 | 17.45 | 17.45 | +0.07 (+0.40%) | 131,200 |
2 Jan 2004 | USD | 17.15 | 17.5 | 17.15 | 17.38 | 17.38 | +0.15 (+0.87%) | 103,800 |
1 Jan 2004 | USD | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 17.5 | 17.5 | 17.23 | 17.23 | 17.23 | -0.37 (-2.10%) | 186,300 |
30 Dec 2003 | USD | 17.5 | 17.6 | 17.35 | 17.6 | 17.6 | +0.2 (+1.15%) | 127,800 |
29 Dec 2003 | USD | 17.31 | 17.59 | 17.3 | 17.4 | 17.4 | +0.1 (+0.58%) | 116,400 |
26 Dec 2003 | USD | 17.1 | 17.38 | 17.1 | 17.3 | 17.3 | +0.1 (+0.58%) | 55,700 |