Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 14.05 | 14.05 | 14 | 14.02 | 14.02 | +0.02 (+0.14%) | 5,300 |
3 Feb 2004 | USD | 13.92 | 14.04 | 13.92 | 14 | 14 | +0.11 (+0.79%) | 28,400 |
2 Feb 2004 | USD | 13.88 | 13.91 | 13.87 | 13.89 | 13.89 | +0.06 (+0.43%) | 11,100 |
30 Jan 2004 | USD | 13.9 | 13.9 | 13.83 | 13.83 | 13.83 | -0.02 (-0.14%) | 5,500 |
29 Jan 2004 | USD | 13.91 | 13.94 | 13.85 | 13.85 | 13.85 | -0.06 (-0.43%) | 7,500 |
28 Jan 2004 | USD | 13.93 | 14 | 13.91 | 13.91 | 13.91 | -0.01 (-0.07%) | 11,800 |
27 Jan 2004 | USD | 13.95 | 13.95 | 13.9 | 13.92 | 13.92 | -0.01 (-0.07%) | 4,700 |
26 Jan 2004 | USD | 13.97 | 14.02 | 13.92 | 13.93 | 13.93 | -0.04 (-0.29%) | 13,100 |
23 Jan 2004 | USD | 13.91 | 14 | 13.91 | 13.97 | 13.97 | 0.0 (0.0%) | 32,100 |
22 Jan 2004 | USD | 13.95 | 13.97 | 13.91 | 13.97 | 13.97 | +0.07 (+0.50%) | 7,300 |
21 Jan 2004 | USD | 13.9 | 13.95 | 13.9 | 13.9 | 13.9 | -0.01 (-0.07%) | 12,300 |
20 Jan 2004 | USD | 13.96 | 13.96 | 13.88 | 13.91 | 13.91 | 0.0 (0.0%) | 19,200 |
19 Jan 2004 | USD | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 13.84 | 13.95 | 13.83 | 13.91 | 13.91 | +0.02 (+0.14%) | 12,900 |
15 Jan 2004 | USD | 13.77 | 13.95 | 13.75 | 13.89 | 13.89 | +0.13 (+0.94%) | 35,800 |
14 Jan 2004 | USD | 13.74 | 13.77 | 13.7 | 13.76 | 13.76 | 0.0 (0.0%) | 13,000 |
13 Jan 2004 | USD | 13.68 | 13.76 | 13.65 | 13.76 | 13.76 | +0.13 (+0.95%) | 14,900 |
12 Jan 2004 | USD | 13.5 | 13.69 | 13.5 | 13.63 | 13.63 | +0.03 (+0.22%) | 15,700 |
9 Jan 2004 | USD | 13.5 | 13.66 | 13.49 | 13.6 | 13.6 | +0.13 (+0.97%) | 27,700 |
8 Jan 2004 | USD | 13.49 | 13.49 | 13.46 | 13.47 | 13.47 | 0.0 (0.0%) | 9,800 |
7 Jan 2004 | USD | 13.48 | 13.48 | 13.41 | 13.47 | 13.47 | +0.03 (+0.22%) | 22,300 |
6 Jan 2004 | USD | 13.47 | 13.5 | 13.43 | 13.44 | 13.44 | -0.01 (-0.07%) | 14,100 |
5 Jan 2004 | USD | 13.39 | 13.46 | 13.39 | 13.45 | 13.45 | +0.09 (+0.67%) | 15,000 |
2 Jan 2004 | USD | 13.37 | 13.37 | 13.31 | 13.36 | 13.36 | +0.02 (+0.15%) | 8,900 |
1 Jan 2004 | USD | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 13.41 | 13.41 | 13.3 | 13.34 | 13.34 | +0.03 (+0.23%) | 30,600 |
30 Dec 2003 | USD | 13.44 | 13.44 | 13.25 | 13.31 | 13.31 | -0.03 (-0.22%) | 60,800 |
29 Dec 2003 | USD | 13.24 | 13.47 | 13.24 | 13.34 | 13.34 | 0.0 (0.0%) | 46,200 |
26 Dec 2003 | USD | 13.25 | 13.34 | 13.25 | 13.34 | 13.34 | -0.01 (-0.07%) | 22,000 |
25 Dec 2003 | USD | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.0 (0.0%) | 0 |