Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2004 | USD | 16.6 | 16.6 | 16 | 16 | 16 | -0.4 (-2.44%) | 55,900 |
14 Jan 2004 | USD | 16.13 | 16.6 | 16.1 | 16.4 | 16.4 | +0.35 (+2.18%) | 84,500 |
13 Jan 2004 | USD | 16.19 | 16.3 | 15.8 | 16.05 | 16.05 | -0.14 (-0.86%) | 60,600 |
12 Jan 2004 | USD | 16.05 | 16.31 | 16 | 16.19 | 16.19 | +0.04 (+0.25%) | 78,900 |
9 Jan 2004 | USD | 16.27 | 16.6 | 16.04 | 16.15 | 16.15 | -0.25 (-1.52%) | 68,800 |
8 Jan 2004 | USD | 16.46 | 16.68 | 16.36 | 16.4 | 16.4 | -0.06 (-0.36%) | 76,700 |
7 Jan 2004 | USD | 17.2 | 17.31 | 16.18 | 16.46 | 16.46 | -0.74 (-4.30%) | 156,500 |
6 Jan 2004 | USD | 18.25 | 18.35 | 17.16 | 17.2 | 17.2 | -1.4 (-7.53%) | 125,300 |
5 Jan 2004 | USD | 18 | 19.12 | 17.71 | 18.6 | 18.6 | +1.52 (+8.90%) | 561,300 |
2 Jan 2004 | USD | 16.8 | 17.2 | 16.8 | 17.08 | 17.08 | +0.21 (+1.24%) | 62,700 |
1 Jan 2004 | USD | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 17.23 | 17.3 | 16.68 | 16.87 | 16.87 | -0.3 (-1.75%) | 93,200 |
30 Dec 2003 | USD | 17.75 | 18 | 17.08 | 17.17 | 17.17 | -0.59 (-3.32%) | 51,900 |
29 Dec 2003 | USD | 16.99 | 17.76 | 16.99 | 17.76 | 17.76 | +0.77 (+4.53%) | 164,900 |
26 Dec 2003 | USD | 16.83 | 16.99 | 16.75 | 16.99 | 16.99 | +0.17 (+1.01%) | 35,200 |
25 Dec 2003 | USD | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 16.47 | 16.9 | 16.39 | 16.82 | 16.82 | +0.35 (+2.13%) | 32,100 |
23 Dec 2003 | USD | 15.42 | 16.48 | 15.4 | 16.47 | 16.47 | +0.89 (+5.71%) | 146,200 |
22 Dec 2003 | USD | 15.7 | 15.83 | 15.15 | 15.58 | 15.58 | -0.17 (-1.08%) | 92,100 |
19 Dec 2003 | USD | 15.16 | 15.75 | 15.11 | 15.75 | 15.75 | +0.6 (+3.96%) | 97,000 |
18 Dec 2003 | USD | 15.15 | 15.4 | 15.13 | 15.15 | 15.15 | 0.0 (0.0%) | 112,000 |
17 Dec 2003 | USD | 15.07 | 15.38 | 15.07 | 15.15 | 15.15 | +0.06 (+0.40%) | 72,000 |
16 Dec 2003 | USD | 14.7 | 15.1 | 14.7 | 15.09 | 15.09 | +0.34 (+2.31%) | 80,000 |
15 Dec 2003 | USD | 15.25 | 15.33 | 14.63 | 14.75 | 14.75 | -0.35 (-2.32%) | 84,300 |
12 Dec 2003 | USD | 14.42 | 15.23 | 14.42 | 15.1 | 15.1 | +0.68 (+4.72%) | 105,100 |
11 Dec 2003 | USD | 13.89 | 14.43 | 13.89 | 14.42 | 14.42 | +0.43 (+3.07%) | 98,800 |
10 Dec 2003 | USD | 13.72 | 14 | 13.64 | 13.99 | 13.99 | +0.39 (+2.87%) | 64,400 |
9 Dec 2003 | USD | 13.77 | 13.89 | 13.55 | 13.6 | 13.6 | -0.1 (-0.73%) | 98,900 |
8 Dec 2003 | USD | 13.68 | 13.75 | 13.54 | 13.7 | 13.7 | +0.1 (+0.74%) | 104,000 |
5 Dec 2003 | USD | 13.8 | 13.85 | 13.48 | 13.6 | 13.6 | -0.24 (-1.73%) | 86,400 |