Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 15.76 | 16 | 15.52 | 15.92 | 2.8945 | +0.06 (+0.38%) | 541,400 |
3 Feb 2004 | USD | 15.52 | 16 | 15.25 | 15.86 | 2.8836 | +0.61 (+4%) | 645,900 |
2 Feb 2004 | USD | 15.45 | 15.45 | 15.02 | 15.25 | 2.7727 | +0.24 (+1.60%) | 465,400 |
30 Jan 2004 | USD | 15.12 | 15.47 | 14.95 | 15.01 | 2.7291 | -0.11 (-0.73%) | 915,200 |
29 Jan 2004 | USD | 15.85 | 16 | 15.06 | 15.12 | 2.7491 | -0.49 (-3.14%) | 1,246,500 |
28 Jan 2004 | USD | 16.35 | 16.5 | 15.6 | 15.61 | 2.8382 | -1.04 (-6.25%) | 561,700 |
27 Jan 2004 | USD | 17.35 | 17.35 | 16.55 | 16.65 | 3.0273 | +0.02 (+0.12%) | 558,400 |
26 Jan 2004 | USD | 16.75 | 16.92 | 16.57 | 16.63 | 3.0236 | -0.02 (-0.12%) | 730,500 |
23 Jan 2004 | USD | 16.03 | 16.7 | 16.03 | 16.65 | 3.0273 | +0.63 (+3.93%) | 861,800 |
22 Jan 2004 | USD | 16.45 | 16.45 | 16 | 16.02 | 2.9127 | -0.43 (-2.61%) | 459,300 |
21 Jan 2004 | USD | 16.5 | 16.51 | 16.17 | 16.45 | 2.9909 | -0.05 (-0.30%) | 646,100 |
20 Jan 2004 | USD | 16 | 16.55 | 15.95 | 16.5 | 3 | +0.5 (+3.13%) | 1,737,900 |
19 Jan 2004 | USD | 16 | 16 | 16 | 16 | 2.9091 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 14.9 | 16.2 | 14.65 | 16 | 2.9091 | +0.77 (+5.06%) | 1,859,100 |
15 Jan 2004 | USD | 16.11 | 16.11 | 15 | 15.23 | 2.7691 | -0.77 (-4.81%) | 1,564,600 |
14 Jan 2004 | USD | 16.38 | 16.55 | 15.9 | 16 | 2.9091 | -0.38 (-2.32%) | 1,506,000 |
13 Jan 2004 | USD | 16.53 | 16.6 | 16.32 | 16.38 | 2.9782 | -0.11 (-0.67%) | 687,800 |
12 Jan 2004 | USD | 16.2 | 16.7 | 15.98 | 16.49 | 2.9982 | +0.41 (+2.55%) | 1,511,600 |
9 Jan 2004 | USD | 16.75 | 16.8 | 15.7 | 16.08 | 2.9236 | -0.82 (-4.85%) | 1,587,500 |
8 Jan 2004 | USD | 16.99 | 17.15 | 16.81 | 16.9 | 3.0727 | -0.06 (-0.35%) | 833,800 |
7 Jan 2004 | USD | 17.5 | 17.5 | 16.54 | 16.96 | 3.0836 | -0.69 (-3.91%) | 1,399,600 |
6 Jan 2004 | USD | 17.8 | 17.84 | 17.4 | 17.65 | 3.2091 | -0.3 (-1.67%) | 821,900 |
5 Jan 2004 | USD | 18.4 | 18.7 | 17.85 | 17.95 | 3.2636 | -0.38 (-2.07%) | 1,131,400 |
2 Jan 2004 | USD | 17.75 | 18.76 | 17.6 | 18.33 | 3.3327 | +1.15 (+6.69%) | 913,700 |
1 Jan 2004 | USD | 17.18 | 17.18 | 17.18 | 17.18 | 3.1236 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 17.55 | 17.6 | 17.18 | 17.18 | 3.1236 | -0.33 (-1.88%) | 500,400 |
30 Dec 2003 | USD | 16.75 | 18.36 | 16.7 | 17.51 | 3.1836 | -0.4 (-2.23%) | 856,300 |
29 Dec 2003 | USD | 16.25 | 18.25 | 16.25 | 17.91 | 3.2564 | +2.23 (+14.22%) | 1,039,100 |
26 Dec 2003 | USD | 15.68 | 15.7 | 15.55 | 15.68 | 2.8509 | -0.02 (-0.13%) | 155,500 |
25 Dec 2003 | USD | 15.7 | 15.7 | 15.7 | 15.7 | 2.8545 | 0.0 (0.0%) | 0 |