Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2004 | USD | 20.45 | 20.451 | 19.7 | 20.4 | 20.4 | +0.14 (+0.69%) | 295,706 |
9 Feb 2004 | USD | 20.5 | 20.55 | 19.82 | 20.26 | 20.26 | -0.49 (-2.36%) | 466,792 |
6 Feb 2004 | USD | 18.76 | 22 | 18.75 | 20.75 | 20.75 | +0.48 (+2.37%) | 846,451 |
5 Feb 2004 | USD | 20.14 | 20.34 | 19.95 | 20.27 | 20.27 | +0.32 (+1.60%) | 202,852 |
4 Feb 2004 | USD | 20.14 | 20.19 | 19.832 | 19.95 | 19.95 | -0.29 (-1.43%) | 257,927 |
3 Feb 2004 | USD | 20.47 | 20.8 | 20.07 | 20.24 | 20.24 | -0.36 (-1.75%) | 179,711 |
2 Feb 2004 | USD | 20.67 | 20.8 | 20.46 | 20.6 | 20.6 | -0.14 (-0.68%) | 179,838 |
30 Jan 2004 | USD | 21 | 21.38 | 20.6 | 20.74 | 20.74 | -0.14 (-0.67%) | 130,653 |
29 Jan 2004 | USD | 21.97 | 21.98 | 20.18 | 20.88 | 20.88 | -1.18 (-5.35%) | 372,907 |
28 Jan 2004 | USD | 21.87 | 22.97 | 21.87 | 22.06 | 22.06 | 0.0 (0.0%) | 691,360 |
27 Jan 2004 | USD | 19.9 | 23.15 | 19.6 | 22.06 | 22.06 | +2.97 (+15.56%) | 1,885,593 |
26 Jan 2004 | USD | 17.87 | 19.18 | 17.84 | 19.09 | 19.09 | +1.21 (+6.77%) | 711,170 |
23 Jan 2004 | USD | 17.86 | 18.036 | 17.8 | 17.88 | 17.88 | -0.02 (-0.11%) | 386,750 |
22 Jan 2004 | USD | 17.9 | 18.22 | 17.88 | 17.9 | 17.9 | -0.24 (-1.32%) | 232,417 |
21 Jan 2004 | USD | 17.95 | 18.19 | 17.9 | 18.14 | 18.14 | +0.01 (+0.06%) | 261,384 |
20 Jan 2004 | USD | 17.2 | 18.59 | 17 | 18.13 | 18.13 | -0.14 (-0.77%) | 830,432 |
19 Jan 2004 | USD | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 18.61 | 18.65 | 18 | 18.27 | 18.27 | -0.33 (-1.77%) | 178,238 |
15 Jan 2004 | USD | 18.36 | 18.6 | 18.25 | 18.6 | 18.6 | +0.26 (+1.42%) | 139,918 |
14 Jan 2004 | USD | 18.28 | 18.4 | 17.95 | 18.34 | 18.34 | +0.18 (+0.99%) | 126,501 |
13 Jan 2004 | USD | 18.42 | 18.42 | 17.91 | 18.16 | 18.16 | -0.23 (-1.25%) | 83,597 |
12 Jan 2004 | USD | 17.85 | 18.4 | 17.8 | 18.39 | 18.39 | +0.53 (+2.97%) | 137,640 |
9 Jan 2004 | USD | 18.24 | 18.58 | 17.86 | 17.86 | 17.86 | -0.27 (-1.49%) | 154,911 |
8 Jan 2004 | USD | 18.05 | 18.25 | 17.85 | 18.13 | 18.13 | +0.13 (+0.72%) | 243,590 |
7 Jan 2004 | USD | 18.03 | 18.13 | 17.78 | 18 | 18 | -0.12 (-0.66%) | 198,667 |
6 Jan 2004 | USD | 17.88 | 18.3 | 17.85 | 18.12 | 18.12 | +0.12 (+0.67%) | 275,517 |
5 Jan 2004 | USD | 17.96 | 18.13 | 17.75 | 18 | 18 | +0.03 (+0.17%) | 250,746 |
2 Jan 2004 | USD | 18.36 | 18.55 | 17.75 | 17.97 | 17.97 | -0.39 (-2.12%) | 121,502 |
1 Jan 2004 | USD | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 18.69 | 18.69 | 18.36 | 18.36 | 18.36 | -0.2 (-1.08%) | 195,006 |