Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2004 | USD | 19.2 | 19.49 | 19.18 | 19.18 | 19.18 | -0.1 (-0.52%) | 29,200 |
9 Mar 2004 | USD | 19.25 | 19.35 | 19.2 | 19.28 | 19.28 | +0.03 (+0.16%) | 38,000 |
8 Mar 2004 | USD | 19.25 | 19.32 | 19.05 | 19.25 | 19.25 | +0.15 (+0.79%) | 55,100 |
5 Mar 2004 | USD | 19.01 | 19.24 | 19 | 19.1 | 19.1 | +0.08 (+0.42%) | 18,200 |
4 Mar 2004 | USD | 19.03 | 19.03 | 19 | 19.02 | 19.02 | -0.11 (-0.58%) | 75,300 |
3 Mar 2004 | USD | 19.2 | 19.27 | 18.92 | 19.13 | 19.13 | -0.17 (-0.88%) | 65,700 |
2 Mar 2004 | USD | 18.55 | 19.44 | 18.52 | 19.3 | 19.3 | +0.83 (+4.49%) | 106,500 |
1 Mar 2004 | USD | 17.85 | 18.56 | 17.85 | 18.47 | 18.47 | +0.72 (+4.06%) | 153,900 |
27 Feb 2004 | USD | 17.35 | 17.75 | 17.35 | 17.75 | 17.75 | +0.43 (+2.48%) | 35,300 |
26 Feb 2004 | USD | 17.6 | 17.78 | 17.32 | 17.32 | 17.32 | -0.22 (-1.25%) | 23,800 |
25 Feb 2004 | USD | 17.45 | 17.65 | 17.25 | 17.54 | 17.54 | -0.03 (-0.17%) | 63,200 |
24 Feb 2004 | USD | 17.6 | 17.75 | 17.51 | 17.57 | 17.57 | -0.12 (-0.68%) | 24,600 |
23 Feb 2004 | USD | 17.59 | 17.69 | 17.51 | 17.69 | 17.69 | +0.05 (+0.28%) | 29,000 |
20 Feb 2004 | USD | 17.5 | 17.7 | 17.49 | 17.64 | 17.64 | +0.22 (+1.26%) | 28,100 |
19 Feb 2004 | USD | 17.48 | 17.5 | 17.39 | 17.42 | 17.42 | -0.08 (-0.46%) | 22,800 |
18 Feb 2004 | USD | 17.55 | 17.55 | 17.42 | 17.5 | 17.5 | -0.05 (-0.28%) | 10,700 |
17 Feb 2004 | USD | 17.85 | 17.85 | 17.39 | 17.55 | 17.55 | -0.06 (-0.34%) | 48,700 |
16 Feb 2004 | USD | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 0.0 (0.0%) | 0 |
13 Feb 2004 | USD | 17.41 | 17.7 | 17.3 | 17.61 | 17.61 | +0.21 (+1.21%) | 39,600 |
12 Feb 2004 | USD | 17.3 | 17.56 | 17.3 | 17.4 | 17.4 | +0.01 (+0.06%) | 23,400 |
11 Feb 2004 | USD | 17.3 | 17.79 | 17.3 | 17.39 | 17.39 | +0.09 (+0.52%) | 50,900 |
10 Feb 2004 | USD | 17.07 | 17.3 | 17 | 17.3 | 17.3 | +0.13 (+0.76%) | 18,400 |
9 Feb 2004 | USD | 17.1 | 17.17 | 16.99 | 17.17 | 17.17 | +0.07 (+0.41%) | 50,800 |
6 Feb 2004 | USD | 17.3 | 17.37 | 16.99 | 17.1 | 17.1 | -0.13 (-0.75%) | 20,500 |
5 Feb 2004 | USD | 16.8 | 17.58 | 16.75 | 17.23 | 17.23 | +0.52 (+3.11%) | 107,300 |
4 Feb 2004 | USD | 16.8 | 16.87 | 16.4 | 16.71 | 16.71 | -0.04 (-0.24%) | 27,800 |
3 Feb 2004 | USD | 16.88 | 16.94 | 16.67 | 16.75 | 16.75 | -0.13 (-0.77%) | 41,700 |
2 Feb 2004 | USD | 17.15 | 17.2 | 16.45 | 16.88 | 16.88 | -0.17 (-1.00%) | 71,500 |
30 Jan 2004 | USD | 17.8 | 17.95 | 16.75 | 17.05 | 17.05 | -0.72 (-4.05%) | 484,500 |
29 Jan 2004 | USD | 18.17 | 18.3 | 17.77 | 17.77 | 17.77 | -0.43 (-2.36%) | 17,000 |