Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2004 | USD | 11.19 | 11.23 | 11.01 | 11.14 | 11.14 | -0.03 (-0.27%) | 77,700 |
4 Feb 2004 | USD | 11.2 | 11.3 | 11.12 | 11.17 | 11.17 | -0.05 (-0.45%) | 115,400 |
3 Feb 2004 | USD | 11.2 | 11.29 | 11.12 | 11.22 | 11.22 | -0.05 (-0.44%) | 102,000 |
2 Feb 2004 | USD | 11.27 | 11.32 | 11.1 | 11.27 | 11.27 | -0.11 (-0.97%) | 153,400 |
30 Jan 2004 | USD | 11.35 | 11.44 | 11.3 | 11.38 | 11.38 | +0.11 (+0.98%) | 50,400 |
29 Jan 2004 | USD | 11.24 | 11.31 | 11.15 | 11.27 | 11.27 | +0.07 (+0.63%) | 164,800 |
28 Jan 2004 | USD | 11.35 | 11.39 | 11.17 | 11.2 | 11.2 | -0.14 (-1.23%) | 152,900 |
27 Jan 2004 | USD | 11.4 | 11.44 | 11.23 | 11.34 | 11.34 | -0.06 (-0.53%) | 131,700 |
26 Jan 2004 | USD | 11.27 | 11.42 | 11.22 | 11.4 | 11.4 | +0.16 (+1.42%) | 162,200 |
23 Jan 2004 | USD | 11.3 | 11.33 | 11.17 | 11.24 | 11.24 | -0.25 (-2.18%) | 138,000 |
22 Jan 2004 | USD | 11.6 | 11.62 | 11.2 | 11.49 | 11.49 | -0.41 (-3.45%) | 182,700 |
21 Jan 2004 | USD | 11.85 | 11.96 | 11.77 | 11.9 | 11.9 | +0.05 (+0.42%) | 168,300 |
20 Jan 2004 | USD | 11.8 | 11.91 | 11.73 | 11.85 | 11.85 | -0.06 (-0.50%) | 120,000 |
19 Jan 2004 | USD | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 11.92 | 12 | 11.81 | 11.91 | 11.91 | -0.15 (-1.24%) | 76,100 |
15 Jan 2004 | USD | 11.93 | 12.06 | 11.88 | 12.06 | 12.06 | +0.09 (+0.75%) | 180,500 |
14 Jan 2004 | USD | 11.87 | 12.08 | 11.86 | 11.97 | 11.97 | +0.2 (+1.70%) | 139,200 |
13 Jan 2004 | USD | 11.89 | 11.94 | 11.75 | 11.77 | 11.77 | +0.04 (+0.34%) | 100,800 |
12 Jan 2004 | USD | 11.6 | 11.81 | 11.57 | 11.73 | 11.73 | +0.08 (+0.69%) | 107,100 |
9 Jan 2004 | USD | 11.68 | 11.79 | 11.61 | 11.65 | 11.65 | -0.03 (-0.26%) | 151,800 |
8 Jan 2004 | USD | 11.69 | 11.76 | 11.56 | 11.68 | 11.68 | +0.19 (+1.65%) | 70,500 |
7 Jan 2004 | USD | 11.42 | 11.65 | 11.35 | 11.49 | 11.49 | -0.03 (-0.26%) | 154,800 |
6 Jan 2004 | USD | 11.4 | 11.65 | 11.4 | 11.52 | 11.52 | +0.04 (+0.35%) | 92,700 |
5 Jan 2004 | USD | 11.45 | 11.56 | 11.4 | 11.48 | 11.48 | +0.22 (+1.95%) | 86,600 |
2 Jan 2004 | USD | 11.17 | 11.39 | 11.17 | 11.26 | 11.26 | +0.05 (+0.45%) | 120,700 |
1 Jan 2004 | USD | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 11.3 | 11.3 | 11.14 | 11.21 | 11.21 | +0.01 (+0.09%) | 71,500 |
30 Dec 2003 | USD | 11.06 | 11.27 | 11.04 | 11.2 | 11.2 | +0.12 (+1.08%) | 75,300 |
29 Dec 2003 | USD | 11.08 | 11.14 | 10.96 | 11.08 | 11.08 | +0.02 (+0.18%) | 116,400 |
26 Dec 2003 | USD | 11 | 11.13 | 10.95 | 11.06 | 11.06 | +0.04 (+0.36%) | 28,400 |