Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | USD | 14.83 | 14.86 | 14.71 | 14.85 | 14.85 | +0.01 (+0.07%) | 68,000 |
10 Feb 2004 | USD | 14.73 | 14.85 | 14.64 | 14.84 | 14.84 | +0.15 (+1.02%) | 133,000 |
9 Feb 2004 | USD | 14.68 | 14.74 | 14.66 | 14.69 | 14.69 | +0.04 (+0.27%) | 66,800 |
6 Feb 2004 | USD | 14.59 | 14.68 | 14.59 | 14.65 | 14.65 | +0.07 (+0.48%) | 55,400 |
5 Feb 2004 | USD | 14.65 | 14.66 | 14.5 | 14.58 | 14.58 | -0.03 (-0.21%) | 77,600 |
4 Feb 2004 | USD | 14.64 | 14.66 | 14.61 | 14.61 | 14.61 | +0.01 (+0.07%) | 76,300 |
3 Feb 2004 | USD | 14.63 | 14.64 | 14.55 | 14.6 | 14.6 | -0.02 (-0.14%) | 40,600 |
2 Feb 2004 | USD | 14.69 | 14.69 | 14.5 | 14.62 | 14.62 | -0.03 (-0.20%) | 127,400 |
30 Jan 2004 | USD | 14.5 | 14.65 | 14.46 | 14.65 | 14.65 | +0.2 (+1.38%) | 61,000 |
29 Jan 2004 | USD | 14.6 | 14.68 | 14.41 | 14.45 | 14.45 | -0.15 (-1.03%) | 92,000 |
28 Jan 2004 | USD | 14.65 | 14.73 | 14.59 | 14.6 | 14.6 | 0.0 (0.0%) | 83,600 |
27 Jan 2004 | USD | 14.74 | 14.74 | 14.6 | 14.6 | 14.6 | -0.14 (-0.95%) | 77,000 |
26 Jan 2004 | USD | 14.87 | 14.87 | 14.7 | 14.74 | 14.74 | -0.02 (-0.14%) | 81,200 |
23 Jan 2004 | USD | 14.81 | 14.85 | 14.76 | 14.76 | 14.76 | 0.0 (0.0%) | 53,300 |
22 Jan 2004 | USD | 14.8 | 14.83 | 14.75 | 14.76 | 14.76 | -0.04 (-0.27%) | 74,800 |
21 Jan 2004 | USD | 14.79 | 14.82 | 14.74 | 14.8 | 14.8 | +0.01 (+0.07%) | 65,100 |
20 Jan 2004 | USD | 14.8 | 14.83 | 14.74 | 14.79 | 14.79 | 0.0 (0.0%) | 69,200 |
19 Jan 2004 | USD | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 14.81 | 14.83 | 14.73 | 14.79 | 14.79 | -0.02 (-0.14%) | 107,800 |
15 Jan 2004 | USD | 14.73 | 14.83 | 14.71 | 14.81 | 14.81 | +0.1 (+0.68%) | 129,400 |
14 Jan 2004 | USD | 14.78 | 14.8 | 14.71 | 14.71 | 14.71 | -0.06 (-0.41%) | 86,200 |
13 Jan 2004 | USD | 14.76 | 14.78 | 14.66 | 14.77 | 14.77 | -0.01 (-0.07%) | 94,800 |
12 Jan 2004 | USD | 14.7 | 14.8 | 14.69 | 14.78 | 14.78 | +0.11 (+0.75%) | 93,500 |
9 Jan 2004 | USD | 14.5 | 14.67 | 14.45 | 14.67 | 14.67 | +0.22 (+1.52%) | 92,700 |
8 Jan 2004 | USD | 14.44 | 14.49 | 14.4 | 14.45 | 14.45 | +0.01 (+0.07%) | 68,200 |
7 Jan 2004 | USD | 14.37 | 14.44 | 14.33 | 14.44 | 14.44 | +0.13 (+0.91%) | 110,100 |
6 Jan 2004 | USD | 14.31 | 14.35 | 14.25 | 14.31 | 14.31 | +0.02 (+0.14%) | 111,400 |
5 Jan 2004 | USD | 14.32 | 14.35 | 14.21 | 14.29 | 14.29 | 0.0 (0.0%) | 100,800 |
2 Jan 2004 | USD | 14.34 | 14.37 | 14.28 | 14.29 | 14.29 | +0.01 (+0.07%) | 54,400 |
1 Jan 2004 | USD | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.0 (0.0%) | 0 |