Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2004 | USD | 15.94 | 16.05 | 15.39 | 15.39 | 15.39 | -0.53 (-3.33%) | 98,900 |
21 Jan 2004 | USD | 16.15 | 16.15 | 15.76 | 15.92 | 15.92 | -0.08 (-0.50%) | 128,300 |
20 Jan 2004 | USD | 15.88 | 16.17 | 15.61 | 16 | 16 | +0.56 (+3.63%) | 240,100 |
19 Jan 2004 | USD | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 15.5 | 15.61 | 15.35 | 15.44 | 15.44 | -0.06 (-0.39%) | 112,900 |
15 Jan 2004 | USD | 15.5 | 15.66 | 15.41 | 15.5 | 15.5 | 0.0 (0.0%) | 145,100 |
14 Jan 2004 | USD | 15.66 | 15.9 | 15.5 | 15.5 | 15.5 | -0.26 (-1.65%) | 146,300 |
13 Jan 2004 | USD | 15.65 | 15.8 | 15.36 | 15.76 | 15.76 | +0.26 (+1.68%) | 96,800 |
12 Jan 2004 | USD | 15.4 | 15.5 | 15.3 | 15.5 | 15.5 | +0.1 (+0.65%) | 217,200 |
9 Jan 2004 | USD | 15.42 | 15.8 | 15.38 | 15.4 | 15.4 | -0.06 (-0.39%) | 236,500 |
8 Jan 2004 | USD | 15.23 | 15.49 | 15.18 | 15.46 | 15.46 | -0.02 (-0.13%) | 99,800 |
7 Jan 2004 | USD | 15.32 | 15.54 | 14.94 | 15.48 | 15.48 | +0.16 (+1.04%) | 66,000 |
6 Jan 2004 | USD | 15.85 | 15.9 | 15.28 | 15.32 | 15.32 | -0.53 (-3.34%) | 181,400 |
5 Jan 2004 | USD | 15.56 | 15.95 | 15.56 | 15.85 | 15.85 | +0.25 (+1.60%) | 130,200 |
2 Jan 2004 | USD | 15.3 | 15.6 | 15.23 | 15.6 | 15.6 | +0.21 (+1.36%) | 70,600 |
1 Jan 2004 | USD | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 15.9 | 16.15 | 15.39 | 15.39 | 15.39 | -0.29 (-1.85%) | 184,400 |
30 Dec 2003 | USD | 15.45 | 15.8 | 15.45 | 15.68 | 15.68 | +0.05 (+0.32%) | 133,300 |
29 Dec 2003 | USD | 14.93 | 15.84 | 14.93 | 15.63 | 15.63 | +0.59 (+3.92%) | 225,000 |
26 Dec 2003 | USD | 14.98 | 15.1 | 14.9 | 15.04 | 15.04 | +0.15 (+1.01%) | 45,800 |
25 Dec 2003 | USD | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 14.9 | 14.92 | 14.7 | 14.89 | 14.89 | +0.05 (+0.34%) | 37,000 |
23 Dec 2003 | USD | 14.85 | 14.9 | 14.43 | 14.84 | 14.84 | -0.05 (-0.34%) | 143,400 |
22 Dec 2003 | USD | 15.15 | 15.15 | 14.63 | 14.89 | 14.89 | -0.25 (-1.65%) | 192,200 |
19 Dec 2003 | USD | 15.45 | 15.45 | 14.93 | 15.14 | 15.14 | -0.15 (-0.98%) | 121,100 |
18 Dec 2003 | USD | 15 | 15.49 | 14.85 | 15.29 | 15.29 | +0.25 (+1.66%) | 146,100 |
17 Dec 2003 | USD | 15 | 15.14 | 14.7 | 15.04 | 15.04 | +0.04 (+0.27%) | 131,100 |
16 Dec 2003 | USD | 14.83 | 15 | 14.53 | 15 | 15 | +0.27 (+1.83%) | 134,400 |
15 Dec 2003 | USD | 14.9 | 14.9 | 14.63 | 14.73 | 14.73 | -0.17 (-1.14%) | 94,800 |
12 Dec 2003 | USD | 14.74 | 14.9 | 14.65 | 14.9 | 14.9 | +0.16 (+1.09%) | 94,000 |