Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2004 | USD | 18.49 | 18.659 | 18.32 | 18.52 | 12.3467 | -0.08 (-0.43%) | 72,846 |
10 Feb 2004 | USD | 17.53 | 18.6 | 17.33 | 18.6 | 12.4 | +0.8 (+4.49%) | 72,407 |
9 Feb 2004 | USD | 18.28 | 18.3 | 17.59 | 17.8 | 11.8667 | -0.22 (-1.22%) | 61,290 |
6 Feb 2004 | USD | 17.26 | 18.25 | 17.26 | 18.02 | 12.0133 | +0.72 (+4.16%) | 135,780 |
5 Feb 2004 | USD | 16.88 | 17.31 | 16.88 | 17.3 | 11.5333 | +0.29 (+1.70%) | 137,841 |
4 Feb 2004 | USD | 17.09 | 17.5 | 16.97 | 17.01 | 11.34 | -0.48 (-2.74%) | 185,271 |
3 Feb 2004 | USD | 17.07 | 17.59 | 17.021 | 17.49 | 11.66 | +0.25 (+1.45%) | 112,899 |
2 Feb 2004 | USD | 16.76 | 17.29 | 16.73 | 17.24 | 11.4933 | +0.24 (+1.41%) | 231,390 |
30 Jan 2004 | USD | 17.2 | 17.6 | 16.92 | 17 | 11.3333 | -0.6 (-3.41%) | 146,016 |
29 Jan 2004 | USD | 17.75 | 17.85 | 17.22 | 17.6 | 11.7333 | +0.212 (+1.22%) | 171,638 |
28 Jan 2004 | USD | 17.7 | 18.23 | 17.13 | 17.388 | 11.592 | -0.462 (-2.59%) | 80,033 |
27 Jan 2004 | USD | 18.4 | 18.66 | 17.66 | 17.85 | 11.9 | -0.53 (-2.88%) | 89,307 |
26 Jan 2004 | USD | 18.1 | 18.68 | 18.1 | 18.38 | 12.2533 | +0.28 (+1.55%) | 155,434 |
23 Jan 2004 | USD | 18.09 | 18.35 | 17.47 | 18.1 | 12.0667 | +0.02 (+0.11%) | 113,201 |
22 Jan 2004 | USD | 18.24 | 18.42 | 17.93 | 18.08 | 12.0533 | -0.04 (-0.22%) | 96,066 |
21 Jan 2004 | USD | 17.56 | 18.25 | 17.5 | 18.12 | 12.08 | +0.39 (+2.20%) | 58,475 |
20 Jan 2004 | USD | 17.645 | 18 | 17.25 | 17.73 | 11.82 | -0.03 (-0.17%) | 112,850 |
19 Jan 2004 | USD | 17.76 | 17.76 | 17.76 | 17.76 | 11.84 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 17.88 | 18.12 | 17.47 | 17.76 | 11.84 | -0.18 (-1.00%) | 54,409 |
15 Jan 2004 | USD | 18.05 | 18.05 | 17.39 | 17.94 | 11.96 | -0.1 (-0.55%) | 143,451 |
14 Jan 2004 | USD | 18 | 18.2 | 17.75 | 18.04 | 12.0267 | +0.02 (+0.11%) | 79,056 |
13 Jan 2004 | USD | 17.85 | 18.09 | 17.42 | 18.02 | 12.0133 | +0.17 (+0.95%) | 109,512 |
12 Jan 2004 | USD | 17.78 | 18.02 | 17.5 | 17.85 | 11.9 | +0.44 (+2.53%) | 69,900 |
9 Jan 2004 | USD | 18.105 | 18.24 | 17.41 | 17.41 | 11.6067 | -0.67 (-3.71%) | 195,473 |
8 Jan 2004 | USD | 18.17 | 18.25 | 17.95 | 18.08 | 12.0533 | -0.11 (-0.60%) | 141,164 |
7 Jan 2004 | USD | 18 | 18.25 | 17.845 | 18.19 | 12.1267 | +0.29 (+1.62%) | 100,551 |
6 Jan 2004 | USD | 17.41 | 17.9 | 17.33 | 17.9 | 11.9333 | +0.57 (+3.29%) | 148,224 |
5 Jan 2004 | USD | 17.41 | 17.75 | 17.02 | 17.33 | 11.5533 | -0.03 (-0.17%) | 85,989 |
2 Jan 2004 | USD | 17.71 | 18.02 | 17.2 | 17.36 | 11.5733 | -0.22 (-1.25%) | 37,718 |
1 Jan 2004 | USD | 17.58 | 17.58 | 17.58 | 17.58 | 11.72 | 0.0 (0.0%) | 0 |