Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | USD | 10.7 | 11.08 | 10.26 | 11 | 11 | +0.25 (+2.33%) | 226,600 |
6 Feb 2004 | USD | 10.3 | 10.77 | 10.3 | 10.75 | 10.75 | +0.45 (+4.37%) | 258,700 |
5 Feb 2004 | USD | 10.38 | 10.52 | 10.26 | 10.3 | 10.3 | +0.05 (+0.49%) | 122,800 |
4 Feb 2004 | USD | 10.62 | 10.62 | 10.1 | 10.25 | 10.25 | -0.47 (-4.38%) | 92,400 |
3 Feb 2004 | USD | 10.71 | 10.82 | 10.4 | 10.72 | 10.72 | +0.01 (+0.09%) | 124,600 |
2 Feb 2004 | USD | 10.62 | 10.84 | 10.57 | 10.71 | 10.71 | +0.24 (+2.29%) | 130,800 |
30 Jan 2004 | USD | 10.23 | 10.48 | 10.23 | 10.47 | 10.47 | +0.2 (+1.95%) | 183,300 |
29 Jan 2004 | USD | 10.43 | 10.49 | 10.02 | 10.27 | 10.27 | -0.21 (-2.00%) | 126,600 |
28 Jan 2004 | USD | 10.88 | 10.91 | 10.41 | 10.48 | 10.48 | -0.39 (-3.59%) | 76,200 |
27 Jan 2004 | USD | 11.05 | 11.05 | 10.7 | 10.87 | 10.87 | -0.27 (-2.42%) | 103,200 |
26 Jan 2004 | USD | 11.2 | 11.25 | 11 | 11.14 | 11.14 | -0.36 (-3.13%) | 160,600 |
23 Jan 2004 | USD | 11.31 | 11.5 | 11.18 | 11.5 | 11.5 | +0.24 (+2.13%) | 139,900 |
22 Jan 2004 | USD | 11.49 | 11.5 | 11.2 | 11.26 | 11.26 | -0.23 (-2.00%) | 121,500 |
21 Jan 2004 | USD | 11.5 | 11.55 | 11.26 | 11.49 | 11.49 | +0.49 (+4.45%) | 482,700 |
20 Jan 2004 | USD | 10.93 | 11.05 | 10.53 | 11 | 11 | +0.07 (+0.64%) | 168,600 |
19 Jan 2004 | USD | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 10.98 | 11.05 | 10.9 | 10.93 | 10.93 | -0.1 (-0.91%) | 106,100 |
15 Jan 2004 | USD | 11.1 | 11.1 | 10.94 | 11.03 | 11.03 | +0.02 (+0.18%) | 71,400 |
14 Jan 2004 | USD | 10.98 | 11.08 | 10.96 | 11.01 | 11.01 | +0.03 (+0.27%) | 55,000 |
13 Jan 2004 | USD | 11.08 | 11.08 | 10.77 | 10.98 | 10.98 | -0.07 (-0.63%) | 74,300 |
12 Jan 2004 | USD | 11.05 | 11.1 | 10.96 | 11.05 | 11.05 | +0.05 (+0.45%) | 153,400 |
9 Jan 2004 | USD | 10.74 | 11.07 | 10.61 | 11 | 11 | +0.16 (+1.48%) | 112,500 |
8 Jan 2004 | USD | 11.12 | 11.2 | 10.82 | 10.84 | 10.84 | -0.34 (-3.04%) | 151,000 |
7 Jan 2004 | USD | 11.05 | 11.19 | 11.04 | 11.18 | 11.18 | +0.2 (+1.82%) | 168,000 |
6 Jan 2004 | USD | 11.3 | 11.37 | 10.98 | 10.98 | 10.98 | -0.34 (-3.00%) | 199,200 |
5 Jan 2004 | USD | 11.3 | 11.67 | 11.17 | 11.32 | 11.32 | +0.18 (+1.62%) | 232,200 |
2 Jan 2004 | USD | 11.18 | 11.27 | 11.04 | 11.14 | 11.14 | +0.04 (+0.36%) | 139,300 |
1 Jan 2004 | USD | 11.1 | 11.1 | 11.1 | 11.1 | 11.1 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 11.3 | 11.3 | 11.1 | 11.1 | 11.1 | -0.12 (-1.07%) | 178,300 |
30 Dec 2003 | USD | 11.19 | 11.35 | 11.05 | 11.22 | 11.22 | -0.07 (-0.62%) | 343,400 |