Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2004 | USD | 15.34 | 15.43 | 15.33 | 15.39 | 15.39 | +0.08 (+0.52%) | 212,600 |
6 Feb 2004 | USD | 15.18 | 15.31 | 15.18 | 15.31 | 15.31 | +0.21 (+1.39%) | 101,900 |
5 Feb 2004 | USD | 15.08 | 15.16 | 15.05 | 15.1 | 15.1 | +0.02 (+0.13%) | 62,700 |
4 Feb 2004 | USD | 15.06 | 15.13 | 14.95 | 15.08 | 15.08 | +0.01 (+0.07%) | 26,200 |
3 Feb 2004 | USD | 14.91 | 15.1 | 14.9 | 15.07 | 15.07 | +0.13 (+0.87%) | 99,900 |
2 Feb 2004 | USD | 14.85 | 14.97 | 14.73 | 14.94 | 14.94 | +0.26 (+1.77%) | 107,900 |
30 Jan 2004 | USD | 14.58 | 14.68 | 14.51 | 14.68 | 14.68 | +0.04 (+0.27%) | 16,400 |
29 Jan 2004 | USD | 14.7 | 14.8 | 14.49 | 14.64 | 14.64 | -0.16 (-1.08%) | 108,800 |
28 Jan 2004 | USD | 15 | 15.16 | 14.7 | 14.8 | 14.8 | -0.14 (-0.94%) | 64,200 |
27 Jan 2004 | USD | 14.85 | 15.07 | 14.8 | 14.94 | 14.94 | +0.19 (+1.29%) | 27,100 |
26 Jan 2004 | USD | 14.78 | 14.87 | 14.6 | 14.75 | 14.75 | -0.03 (-0.20%) | 61,200 |
23 Jan 2004 | USD | 15.04 | 15.08 | 14.75 | 14.78 | 14.78 | -0.22 (-1.47%) | 80,100 |
22 Jan 2004 | USD | 15.05 | 15.15 | 14.97 | 15 | 15 | +0.19 (+1.28%) | 64,600 |
21 Jan 2004 | USD | 14.7 | 14.81 | 14.65 | 14.81 | 14.81 | +0.21 (+1.44%) | 29,800 |
20 Jan 2004 | USD | 14.56 | 14.62 | 14.48 | 14.6 | 14.6 | +0.07 (+0.48%) | 36,300 |
19 Jan 2004 | USD | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 14.6 | 14.6 | 14.41 | 14.53 | 14.53 | -0.13 (-0.89%) | 74,100 |
15 Jan 2004 | USD | 14.76 | 14.77 | 14.66 | 14.66 | 14.66 | -0.03 (-0.20%) | 58,000 |
14 Jan 2004 | USD | 14.55 | 14.7 | 14.55 | 14.69 | 14.69 | +0.19 (+1.31%) | 46,500 |
13 Jan 2004 | USD | 14.55 | 14.56 | 14.45 | 14.5 | 14.5 | +0.06 (+0.42%) | 69,900 |
12 Jan 2004 | USD | 14.44 | 14.44 | 14.4 | 14.44 | 14.44 | +0.02 (+0.14%) | 56,900 |
9 Jan 2004 | USD | 14.35 | 14.42 | 14.31 | 14.42 | 14.42 | +0.06 (+0.42%) | 24,100 |
8 Jan 2004 | USD | 14.22 | 14.37 | 14.22 | 14.36 | 14.36 | +0.29 (+2.06%) | 50,100 |
7 Jan 2004 | USD | 14.1 | 14.11 | 14.03 | 14.07 | 14.07 | -0.03 (-0.21%) | 35,000 |
6 Jan 2004 | USD | 14.08 | 14.1 | 13.96 | 14.1 | 14.1 | +0.1 (+0.71%) | 58,600 |
5 Jan 2004 | USD | 13.83 | 14.02 | 13.83 | 14 | 14 | +0.38 (+2.79%) | 42,100 |
2 Jan 2004 | USD | 13.55 | 13.64 | 13.46 | 13.62 | 13.62 | +0.27 (+2.02%) | 116,000 |
1 Jan 2004 | USD | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 13.36 | 13.42 | 13.35 | 13.35 | 13.35 | -0.03 (-0.22%) | 6,900 |
30 Dec 2003 | USD | 13.41 | 13.41 | 13.25 | 13.38 | 13.38 | -0.08 (-0.59%) | 111,000 |