Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | USD | 15.26 | 15.27 | 15.06 | 15.21 | 12.675 | +0.13 (+0.86%) | 37,100 |
10 Feb 2004 | USD | 15.17 | 15.18 | 15.06 | 15.08 | 12.5667 | -0.02 (-0.13%) | 54,100 |
9 Feb 2004 | USD | 15.15 | 15.15 | 15.05 | 15.1 | 12.5833 | +0.01 (+0.07%) | 35,400 |
6 Feb 2004 | USD | 15.2 | 15.45 | 15.05 | 15.09 | 12.575 | -0.11 (-0.72%) | 49,900 |
5 Feb 2004 | USD | 15.28 | 15.35 | 15.15 | 15.2 | 12.6667 | -0.01 (-0.07%) | 31,100 |
4 Feb 2004 | USD | 15.14 | 15.24 | 15.05 | 15.21 | 12.675 | +0.08 (+0.53%) | 25,900 |
3 Feb 2004 | USD | 15.1 | 15.25 | 15.05 | 15.13 | 12.6083 | +0.08 (+0.53%) | 69,800 |
2 Feb 2004 | USD | 14.95 | 15.05 | 14.95 | 15.05 | 12.5417 | +0.07 (+0.47%) | 42,100 |
30 Jan 2004 | USD | 15.05 | 15.05 | 14.87 | 14.98 | 12.4833 | -0.01 (-0.07%) | 31,300 |
29 Jan 2004 | USD | 15.06 | 15.1 | 14.9 | 14.99 | 12.4917 | -0.07 (-0.46%) | 28,400 |
28 Jan 2004 | USD | 15.05 | 15.18 | 14.95 | 15.06 | 12.55 | +0.04 (+0.27%) | 40,400 |
27 Jan 2004 | USD | 15.03 | 15.05 | 14.97 | 15.02 | 12.5167 | +0.01 (+0.07%) | 49,100 |
26 Jan 2004 | USD | 15.02 | 15.04 | 14.96 | 15.01 | 12.5083 | 0.0 (0.0%) | 46,800 |
23 Jan 2004 | USD | 15.02 | 15.03 | 14.91 | 15.01 | 12.5083 | +0.04 (+0.27%) | 49,200 |
22 Jan 2004 | USD | 14.93 | 15 | 14.9 | 14.97 | 12.475 | -0.03 (-0.20%) | 46,400 |
21 Jan 2004 | USD | 15.05 | 15.05 | 14.89 | 15 | 12.5 | -0.05 (-0.33%) | 39,300 |
20 Jan 2004 | USD | 14.93 | 15.05 | 14.86 | 15.05 | 12.5417 | +0.12 (+0.80%) | 34,900 |
19 Jan 2004 | USD | 14.93 | 14.93 | 14.93 | 14.93 | 12.4417 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 15 | 15 | 14.92 | 14.93 | 12.4417 | -0.06 (-0.40%) | 41,600 |
15 Jan 2004 | USD | 14.86 | 15.04 | 14.86 | 14.99 | 12.4917 | +0.13 (+0.87%) | 29,700 |
14 Jan 2004 | USD | 14.91 | 14.97 | 14.78 | 14.86 | 12.3833 | -0.07 (-0.47%) | 38,600 |
13 Jan 2004 | USD | 14.97 | 15.04 | 14.92 | 14.93 | 12.4417 | -0.02 (-0.13%) | 65,600 |
12 Jan 2004 | USD | 14.86 | 14.95 | 14.8 | 14.95 | 12.4583 | +0.19 (+1.29%) | 39,000 |
9 Jan 2004 | USD | 14.68 | 14.9 | 14.68 | 14.76 | 12.3 | +0.01 (+0.07%) | 37,000 |
8 Jan 2004 | USD | 14.85 | 14.85 | 14.67 | 14.75 | 12.2917 | -0.1 (-0.67%) | 53,100 |
7 Jan 2004 | USD | 14.85 | 14.85 | 14.66 | 14.85 | 12.375 | +0.01 (+0.07%) | 33,800 |
6 Jan 2004 | USD | 14.8 | 14.85 | 14.77 | 14.84 | 12.3667 | +0.04 (+0.27%) | 34,600 |
5 Jan 2004 | USD | 14.7 | 14.8 | 14.66 | 14.8 | 12.3333 | +0.07 (+0.48%) | 31,900 |
2 Jan 2004 | USD | 14.69 | 14.8 | 14.68 | 14.73 | 12.275 | +0.03 (+0.20%) | 73,200 |
1 Jan 2004 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 12.25 | 0.0 (0.0%) | 0 |