Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2004 | USD | 19.29 | 19.32 | 19.25 | 19.26 | 19.26 | -0.01 (-0.05%) | 58,800 |
9 Feb 2004 | USD | 19.25 | 19.33 | 19.25 | 19.27 | 19.27 | +0.01 (+0.05%) | 124,400 |
6 Feb 2004 | USD | 19.35 | 19.35 | 19.25 | 19.26 | 19.26 | -0.09 (-0.47%) | 59,500 |
5 Feb 2004 | USD | 19.32 | 19.35 | 19.2 | 19.35 | 19.35 | +0.11 (+0.57%) | 50,900 |
4 Feb 2004 | USD | 19.3 | 19.33 | 19.19 | 19.24 | 19.24 | -0.01 (-0.05%) | 130,800 |
3 Feb 2004 | USD | 19.32 | 19.32 | 19.17 | 19.25 | 19.25 | 0.0 (0.0%) | 84,500 |
2 Feb 2004 | USD | 19.25 | 19.3 | 19.16 | 19.25 | 19.25 | -0.05 (-0.26%) | 109,700 |
30 Jan 2004 | USD | 19.38 | 19.4 | 19.22 | 19.3 | 19.3 | -0.2 (-1.03%) | 80,600 |
29 Jan 2004 | USD | 19.12 | 19.5 | 19.12 | 19.5 | 19.5 | +0.3 (+1.56%) | 57,100 |
28 Jan 2004 | USD | 19.2 | 19.34 | 19.15 | 19.2 | 19.2 | +0.08 (+0.42%) | 40,000 |
27 Jan 2004 | USD | 19.2 | 19.32 | 19.12 | 19.12 | 19.12 | -0.08 (-0.42%) | 52,500 |
26 Jan 2004 | USD | 19.35 | 19.4 | 19.2 | 19.2 | 19.2 | -0.2 (-1.03%) | 45,600 |
23 Jan 2004 | USD | 19.31 | 19.45 | 19.31 | 19.4 | 19.4 | -0.01 (-0.05%) | 24,300 |
22 Jan 2004 | USD | 19.4 | 19.41 | 19.29 | 19.41 | 19.41 | +0.07 (+0.36%) | 49,900 |
21 Jan 2004 | USD | 19.25 | 19.46 | 19.22 | 19.34 | 19.34 | +0.09 (+0.47%) | 41,200 |
20 Jan 2004 | USD | 19.48 | 19.52 | 19.21 | 19.25 | 19.25 | -0.2 (-1.03%) | 46,200 |
19 Jan 2004 | USD | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 19.38 | 19.45 | 19.35 | 19.45 | 19.45 | +0.09 (+0.46%) | 34,700 |
15 Jan 2004 | USD | 19.32 | 19.4 | 19.31 | 19.36 | 19.36 | +0.01 (+0.05%) | 30,700 |
14 Jan 2004 | USD | 19.4 | 19.5 | 19.26 | 19.35 | 19.35 | +0.05 (+0.26%) | 22,600 |
13 Jan 2004 | USD | 19.41 | 19.5 | 19.26 | 19.3 | 19.3 | -0.16 (-0.82%) | 33,300 |
12 Jan 2004 | USD | 19.52 | 19.53 | 19.31 | 19.46 | 19.46 | -0.04 (-0.21%) | 23,200 |
9 Jan 2004 | USD | 19.4 | 19.55 | 19.27 | 19.5 | 19.5 | 0.0 (0.0%) | 31,700 |
8 Jan 2004 | USD | 19.52 | 19.58 | 19.43 | 19.5 | 19.5 | 0.0 (0.0%) | 9,400 |
7 Jan 2004 | USD | 19.51 | 19.6 | 19.41 | 19.5 | 19.5 | +0.09 (+0.46%) | 22,800 |
6 Jan 2004 | USD | 19.65 | 19.75 | 19.41 | 19.41 | 19.41 | -0.24 (-1.22%) | 41,100 |
5 Jan 2004 | USD | 19.66 | 19.75 | 19.65 | 19.65 | 19.65 | -0.03 (-0.15%) | 23,900 |
2 Jan 2004 | USD | 19.66 | 19.74 | 19.65 | 19.68 | 19.68 | +0.03 (+0.15%) | 7,600 |
1 Jan 2004 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 19.58 | 19.69 | 19.5 | 19.65 | 19.65 | +0.01 (+0.05%) | 29,900 |