Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2004 | USD | 16.6 | 16.6 | 14.75 | 14.9 | 3.725 | -2.1 (-12.35%) | 3,521,200 |
9 Feb 2004 | USD | 16.85 | 18.05 | 16.5 | 17 | 4.25 | +0.63 (+3.85%) | 1,856,200 |
6 Feb 2004 | USD | 16 | 16.37 | 16 | 16.37 | 4.0925 | +0.27 (+1.68%) | 1,213,800 |
5 Feb 2004 | USD | 16.28 | 16.39 | 16.06 | 16.1 | 4.025 | -0.17 (-1.04%) | 612,600 |
4 Feb 2004 | USD | 16.45 | 16.84 | 16.2 | 16.27 | 4.0675 | -0.23 (-1.39%) | 765,600 |
3 Feb 2004 | USD | 16.91 | 17.05 | 16.1 | 16.5 | 4.125 | -0.41 (-2.42%) | 764,800 |
2 Feb 2004 | USD | 16.88 | 17.03 | 16.87 | 16.91 | 4.2275 | +0.04 (+0.24%) | 447,600 |
30 Jan 2004 | USD | 17.35 | 17.35 | 16.87 | 16.87 | 4.2175 | -0.48 (-2.77%) | 575,400 |
29 Jan 2004 | USD | 16.45 | 17.5 | 16.4 | 17.35 | 4.3375 | +1.15 (+7.10%) | 841,000 |
28 Jan 2004 | USD | 17.1 | 17.1 | 15.7 | 16.2 | 4.05 | -0.8 (-4.71%) | 778,000 |
27 Jan 2004 | USD | 17.2 | 17.25 | 17 | 17 | 4.25 | -0.14 (-0.82%) | 314,800 |
26 Jan 2004 | USD | 17.9 | 17.91 | 16.8 | 17.14 | 4.285 | -0.84 (-4.67%) | 810,400 |
23 Jan 2004 | USD | 18.22 | 18.22 | 17.71 | 17.98 | 4.495 | -0.19 (-1.05%) | 232,400 |
22 Jan 2004 | USD | 18.24 | 18.37 | 18.1 | 18.17 | 4.5425 | -0.09 (-0.49%) | 219,400 |
21 Jan 2004 | USD | 18.28 | 18.33 | 17.9 | 18.26 | 4.565 | 0.0 (0.0%) | 335,400 |
20 Jan 2004 | USD | 18.27 | 18.35 | 18.22 | 18.26 | 4.565 | +0.01 (+0.05%) | 843,000 |
19 Jan 2004 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 4.5625 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 18.35 | 18.37 | 18.06 | 18.25 | 4.5625 | -0.09 (-0.49%) | 252,800 |
15 Jan 2004 | USD | 18.25 | 18.45 | 17.64 | 18.34 | 4.585 | +0.09 (+0.49%) | 516,800 |
14 Jan 2004 | USD | 18.15 | 18.25 | 18.13 | 18.25 | 4.5625 | +0.2 (+1.11%) | 215,800 |
13 Jan 2004 | USD | 18.14 | 18.2 | 17.86 | 18.05 | 4.5125 | -0.18 (-0.99%) | 492,200 |
12 Jan 2004 | USD | 17.93 | 18.23 | 17.35 | 18.23 | 4.5575 | +0.3 (+1.67%) | 476,800 |
9 Jan 2004 | USD | 18 | 18.2 | 17.84 | 17.93 | 4.4825 | -0.21 (-1.16%) | 434,400 |
8 Jan 2004 | USD | 18 | 18.14 | 17.95 | 18.14 | 4.535 | +0.24 (+1.34%) | 571,200 |
7 Jan 2004 | USD | 17.95 | 18 | 17.8 | 17.9 | 4.475 | +0.14 (+0.79%) | 367,400 |
6 Jan 2004 | USD | 17.65 | 17.95 | 17.4 | 17.76 | 4.44 | +0.01 (+0.06%) | 516,200 |
5 Jan 2004 | USD | 17.62 | 18.14 | 17.47 | 17.75 | 4.4375 | +0.28 (+1.60%) | 744,200 |
2 Jan 2004 | USD | 17.36 | 17.74 | 17.35 | 17.47 | 4.3675 | +0.09 (+0.52%) | 287,000 |
1 Jan 2004 | USD | 17.38 | 17.38 | 17.38 | 17.38 | 4.345 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 17.58 | 17.66 | 17.05 | 17.38 | 4.345 | -0.1 (-0.57%) | 403,200 |