Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2004 | USD | 14.64 | 14.73 | 14.59 | 14.71 | 10.8083 | 0.0 (0.0%) | 10,900 |
19 Feb 2004 | USD | 14.7 | 14.71 | 14.6 | 14.71 | 10.8083 | +0.09 (+0.62%) | 8,000 |
18 Feb 2004 | USD | 14.7 | 14.7 | 14.62 | 14.62 | 10.7422 | +0.02 (+0.14%) | 3,700 |
17 Feb 2004 | USD | 14.68 | 14.74 | 14.59 | 14.6 | 10.7275 | +0.01 (+0.07%) | 6,100 |
16 Feb 2004 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 10.7201 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 14.71 | 14.73 | 14.59 | 14.59 | 10.7201 | -0.02 (-0.14%) | 3,700 |
12 Feb 2004 | USD | 14.75 | 14.8 | 14.6 | 14.61 | 10.7348 | -0.09 (-0.61%) | 12,200 |
11 Feb 2004 | USD | 14.65 | 14.73 | 14.59 | 14.7 | 10.801 | 0.0 (0.0%) | 5,300 |
10 Feb 2004 | USD | 14.71 | 14.71 | 14.7 | 14.7 | 10.801 | 0.0 (0.0%) | 1,000 |
9 Feb 2004 | USD | 14.72 | 14.72 | 14.7 | 14.7 | 10.801 | 0.0 (0.0%) | 1,000 |
6 Feb 2004 | USD | 14.73 | 14.73 | 14.7 | 14.7 | 10.801 | -0.04 (-0.27%) | 1,000 |
5 Feb 2004 | USD | 14.74 | 14.74 | 14.74 | 14.74 | 10.8304 | 0.0 (0.0%) | 600 |
4 Feb 2004 | USD | 14.84 | 14.84 | 14.74 | 14.74 | 10.8304 | -0.08 (-0.54%) | 5,600 |
3 Feb 2004 | USD | 15.03 | 15.03 | 14.82 | 14.82 | 10.8891 | -0.12 (-0.80%) | 11,600 |
2 Feb 2004 | USD | 14.93 | 14.94 | 14.93 | 14.94 | 10.9773 | -0.06 (-0.40%) | 2,800 |
30 Jan 2004 | USD | 14.97 | 15 | 14.97 | 15 | 11.0214 | +0.06 (+0.40%) | 2,000 |
29 Jan 2004 | USD | 15.05 | 15.05 | 14.86 | 14.94 | 10.9773 | -0.02 (-0.13%) | 8,300 |
28 Jan 2004 | USD | 14.96 | 14.96 | 14.96 | 14.96 | 10.992 | 0.0 (0.0%) | 0 |
27 Jan 2004 | USD | 15.04 | 15.15 | 14.96 | 14.96 | 10.992 | -0.09 (-0.60%) | 7,000 |
26 Jan 2004 | USD | 14.91 | 15.07 | 14.91 | 15.05 | 11.0581 | +0.16 (+1.07%) | 51,700 |
23 Jan 2004 | USD | 14.72 | 14.91 | 14.72 | 14.89 | 10.9406 | +0.28 (+1.92%) | 33,700 |
22 Jan 2004 | USD | 14.7 | 14.74 | 14.6 | 14.61 | 10.7348 | -0.09 (-0.61%) | 14,300 |
21 Jan 2004 | USD | 14.68 | 14.7 | 14.56 | 14.7 | 10.801 | -0.01 (-0.07%) | 7,900 |
20 Jan 2004 | USD | 14.56 | 14.71 | 14.52 | 14.71 | 10.8083 | +0.25 (+1.73%) | 13,700 |
19 Jan 2004 | USD | 14.46 | 14.46 | 14.46 | 14.46 | 10.6246 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 14.51 | 14.51 | 14.46 | 14.46 | 10.6246 | -0.05 (-0.34%) | 3,400 |
15 Jan 2004 | USD | 14.57 | 14.63 | 14.5 | 14.51 | 10.6614 | -0.06 (-0.41%) | 12,700 |
14 Jan 2004 | USD | 14.52 | 14.57 | 14.45 | 14.57 | 10.7054 | +0.02 (+0.14%) | 10,900 |
13 Jan 2004 | USD | 14.56 | 14.57 | 14.53 | 14.55 | 10.6907 | -0.11 (-0.75%) | 9,800 |
12 Jan 2004 | USD | 14.59 | 14.66 | 14.57 | 14.66 | 10.7716 | +0.11 (+0.76%) | 2,100 |