Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2004 | USD | 14.58 | 14.58 | 14.55 | 14.55 | 10.6907 | -0.04 (-0.27%) | 6,300 |
8 Jan 2004 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 10.7201 | +0.04 (+0.27%) | 4,600 |
7 Jan 2004 | USD | 14.73 | 14.75 | 14.55 | 14.55 | 10.6907 | -0.17 (-1.15%) | 22,400 |
6 Jan 2004 | USD | 14.74 | 14.74 | 14.72 | 14.72 | 10.8157 | -0.08 (-0.54%) | 2,300 |
5 Jan 2004 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 10.8744 | -0.08 (-0.54%) | 300 |
2 Jan 2004 | USD | 14.63 | 14.88 | 14.63 | 14.88 | 10.9332 | +0.15 (+1.02%) | 10,900 |
1 Jan 2004 | USD | 14.73 | 14.73 | 14.73 | 14.73 | 10.823 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 14.6 | 14.73 | 14.6 | 14.73 | 10.823 | +0.16 (+1.10%) | 3,200 |
30 Dec 2003 | USD | 14.75 | 14.75 | 14.57 | 14.57 | 10.7054 | 0.0 (0.0%) | 4,800 |
29 Dec 2003 | USD | 14.69 | 14.69 | 14.57 | 14.57 | 10.7054 | -0.13 (-0.88%) | 4,600 |
26 Dec 2003 | USD | 14.71 | 14.71 | 14.7 | 14.7 | 10.801 | 0.0 (0.0%) | 800 |
25 Dec 2003 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 10.801 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 14.8 | 14.8 | 14.7 | 14.7 | 10.801 | -0.04 (-0.27%) | 11,800 |
23 Dec 2003 | USD | 14.74 | 14.74 | 14.74 | 14.74 | 10.8304 | 0.0 (0.0%) | 0 |
22 Dec 2003 | USD | 14.89 | 14.89 | 14.74 | 14.74 | 10.8304 | -0.16 (-1.07%) | 11,400 |
19 Dec 2003 | USD | 14.82 | 14.9 | 14.78 | 14.9 | 10.9479 | +0.09 (+0.61%) | 3,900 |
18 Dec 2003 | USD | 14.82 | 14.82 | 14.81 | 14.81 | 10.8818 | -0.09 (-0.60%) | 2,500 |
17 Dec 2003 | USD | 14.89 | 14.9 | 14.89 | 14.9 | 10.9479 | +0.12 (+0.81%) | 2,000 |
16 Dec 2003 | USD | 14.83 | 14.83 | 14.78 | 14.78 | 10.8597 | -0.05 (-0.34%) | 2,000 |
15 Dec 2003 | USD | 14.88 | 14.88 | 14.83 | 14.83 | 10.8965 | -0.05 (-0.34%) | 1,100 |
12 Dec 2003 | USD | 14.96 | 14.96 | 14.88 | 14.88 | 10.9332 | -0.15 (-1.00%) | 12,500 |
11 Dec 2003 | USD | 15 | 15.03 | 14.95 | 15.03 | 11.0434 | +0.08 (+0.54%) | 3,900 |
10 Dec 2003 | USD | 15.02 | 15.02 | 14.95 | 14.95 | 10.9847 | -0.08 (-0.53%) | 18,300 |
9 Dec 2003 | USD | 15.03 | 15.05 | 15.03 | 15.03 | 11.0434 | -0.01 (-0.07%) | 3,000 |
8 Dec 2003 | USD | 15.06 | 15.2 | 15.02 | 15.04 | 11.0508 | -0.02 (-0.13%) | 15,400 |
5 Dec 2003 | USD | 15.1 | 15.15 | 15.05 | 15.06 | 11.0655 | -0.05 (-0.33%) | 8,600 |
4 Dec 2003 | USD | 15.2 | 15.2 | 15.1 | 15.11 | 11.1022 | -0.19 (-1.24%) | 3,300 |
3 Dec 2003 | USD | 15.2 | 15.3 | 15.2 | 15.3 | 11.2418 | +0.18 (+1.19%) | 5,600 |
2 Dec 2003 | USD | 15.16 | 15.25 | 15.1 | 15.12 | 11.1096 | +0.02 (+0.13%) | 7,500 |
1 Dec 2003 | USD | 15.1 | 15.1 | 15.1 | 15.1 | 11.0949 | -0.02 (-0.13%) | 5,600 |