Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2004 | USD | 19.2 | 19.25 | 19.14 | 19.16 | 19.16 | -0.04 (-0.21%) | 301,500 |
9 Feb 2004 | USD | 19.39 | 20 | 19 | 19.2 | 19.2 | -0.05 (-0.26%) | 215,300 |
6 Feb 2004 | USD | 19.21 | 19.26 | 19.19 | 19.25 | 19.25 | +0.01 (+0.05%) | 293,400 |
5 Feb 2004 | USD | 19.23 | 19.27 | 19.19 | 19.24 | 19.24 | +0.02 (+0.10%) | 316,800 |
4 Feb 2004 | USD | 19.19 | 19.24 | 19.16 | 19.22 | 19.22 | +0.03 (+0.16%) | 280,700 |
3 Feb 2004 | USD | 19.18 | 19.21 | 19.14 | 19.19 | 19.19 | +0.01 (+0.05%) | 297,800 |
2 Feb 2004 | USD | 19.08 | 19.2 | 19.08 | 19.18 | 19.18 | +0.04 (+0.21%) | 293,300 |
30 Jan 2004 | USD | 19.08 | 19.19 | 19.02 | 19.14 | 19.14 | +0.08 (+0.42%) | 236,000 |
29 Jan 2004 | USD | 19.01 | 19.08 | 18.95 | 19.06 | 19.06 | +0.06 (+0.32%) | 312,300 |
28 Jan 2004 | USD | 18.98 | 19.03 | 18.92 | 19 | 19 | +0.04 (+0.21%) | 316,300 |
27 Jan 2004 | USD | 19 | 19.04 | 18.91 | 18.96 | 18.96 | -0.04 (-0.21%) | 515,900 |
26 Jan 2004 | USD | 19.11 | 19.14 | 18.98 | 19 | 19 | -0.14 (-0.73%) | 454,700 |
23 Jan 2004 | USD | 19.08 | 19.17 | 19.04 | 19.14 | 19.14 | +0.01 (+0.05%) | 425,200 |
22 Jan 2004 | USD | 19.15 | 19.19 | 19.08 | 19.13 | 19.13 | -0.05 (-0.26%) | 482,900 |
21 Jan 2004 | USD | 19.2 | 19.23 | 19.13 | 19.18 | 19.18 | -0.02 (-0.10%) | 365,300 |
20 Jan 2004 | USD | 19.25 | 19.3 | 19.17 | 19.2 | 19.2 | -0.05 (-0.26%) | 513,300 |
19 Jan 2004 | USD | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 19.08 | 19.25 | 19.08 | 19.25 | 19.25 | +0.16 (+0.84%) | 344,400 |
15 Jan 2004 | USD | 19.04 | 19.1 | 19.03 | 19.09 | 19.09 | +0.03 (+0.16%) | 491,000 |
14 Jan 2004 | USD | 19.04 | 19.09 | 19 | 19.06 | 19.06 | +0.02 (+0.11%) | 399,400 |
13 Jan 2004 | USD | 19.04 | 19.09 | 19 | 19.04 | 19.04 | -0.05 (-0.26%) | 511,400 |
12 Jan 2004 | USD | 19.02 | 19.1 | 19.01 | 19.09 | 19.09 | +0.11 (+0.58%) | 495,700 |
9 Jan 2004 | USD | 18.84 | 19.03 | 18.84 | 18.98 | 18.98 | +0.13 (+0.69%) | 411,200 |
8 Jan 2004 | USD | 18.89 | 18.89 | 18.82 | 18.85 | 18.85 | -0.02 (-0.11%) | 353,500 |
7 Jan 2004 | USD | 18.88 | 18.9 | 18.77 | 18.87 | 18.87 | +0.02 (+0.11%) | 356,900 |
6 Jan 2004 | USD | 18.78 | 18.89 | 18.76 | 18.85 | 18.85 | +0.07 (+0.37%) | 359,100 |
5 Jan 2004 | USD | 18.57 | 18.78 | 18.55 | 18.78 | 18.78 | +0.26 (+1.40%) | 353,400 |
2 Jan 2004 | USD | 18.49 | 18.57 | 18.48 | 18.52 | 18.52 | +0.05 (+0.27%) | 215,400 |
1 Jan 2004 | USD | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 18.51 | 18.53 | 18.41 | 18.47 | 18.47 | -0.04 (-0.22%) | 597,400 |