Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2004 | USD | 18.21 | 18.31 | 18.14 | 18.2 | 18.2 | -0.19 (-1.03%) | 15,800 |
27 Jan 2004 | USD | 18.25 | 18.39 | 18.08 | 18.39 | 18.39 | -0.01 (-0.05%) | 12,500 |
26 Jan 2004 | USD | 18.3 | 18.49 | 18 | 18.4 | 18.4 | +0.1 (+0.55%) | 48,500 |
23 Jan 2004 | USD | 18.32 | 18.5 | 18.21 | 18.3 | 18.3 | +0.05 (+0.27%) | 62,200 |
22 Jan 2004 | USD | 18.71 | 18.71 | 18.18 | 18.25 | 18.25 | -0.36 (-1.93%) | 38,500 |
21 Jan 2004 | USD | 19 | 19.01 | 18.6 | 18.61 | 18.61 | -0.44 (-2.31%) | 38,900 |
20 Jan 2004 | USD | 18.5 | 19.09 | 18.45 | 19.05 | 19.05 | +0.47 (+2.53%) | 36,100 |
19 Jan 2004 | USD | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 19 | 19.03 | 18.58 | 18.58 | 18.58 | -0.59 (-3.08%) | 23,800 |
15 Jan 2004 | USD | 19.3 | 19.39 | 19.17 | 19.17 | 19.17 | -0.21 (-1.08%) | 20,900 |
14 Jan 2004 | USD | 18.32 | 19.38 | 18.31 | 19.38 | 19.38 | +1.06 (+5.79%) | 69,700 |
13 Jan 2004 | USD | 17.99 | 18.32 | 17.95 | 18.32 | 18.32 | +0.43 (+2.40%) | 83,200 |
12 Jan 2004 | USD | 17.26 | 17.89 | 17.21 | 17.89 | 17.89 | +0.64 (+3.71%) | 33,900 |
9 Jan 2004 | USD | 18 | 18 | 17.25 | 17.25 | 17.25 | -0.82 (-4.54%) | 37,200 |
8 Jan 2004 | USD | 17.95 | 18.07 | 17.82 | 18.07 | 18.07 | +0.18 (+1.01%) | 24,100 |
7 Jan 2004 | USD | 18 | 18.06 | 17.84 | 17.89 | 17.89 | -0.03 (-0.17%) | 8,500 |
6 Jan 2004 | USD | 18.45 | 18.45 | 17.92 | 17.92 | 17.92 | -0.46 (-2.50%) | 28,100 |
5 Jan 2004 | USD | 18.3 | 18.47 | 18.24 | 18.38 | 18.38 | +0.13 (+0.71%) | 23,600 |
2 Jan 2004 | USD | 18.05 | 18.35 | 18.05 | 18.25 | 18.25 | +0.11 (+0.61%) | 16,200 |
1 Jan 2004 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 18.79 | 18.79 | 18.14 | 18.14 | 18.14 | -0.56 (-2.99%) | 39,600 |
30 Dec 2003 | USD | 18.85 | 18.87 | 18.64 | 18.7 | 18.7 | -0.19 (-1.01%) | 12,400 |
29 Dec 2003 | USD | 18.72 | 18.89 | 18.63 | 18.89 | 18.89 | +0.25 (+1.34%) | 31,500 |
26 Dec 2003 | USD | 18.6 | 18.64 | 18.49 | 18.64 | 18.64 | -0.02 (-0.11%) | 3,100 |
25 Dec 2003 | USD | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 18.55 | 18.66 | 18.42 | 18.66 | 18.66 | +0.03 (+0.16%) | 17,100 |
23 Dec 2003 | USD | 18.6 | 18.63 | 18.26 | 18.63 | 18.63 | +0.08 (+0.43%) | 22,200 |
22 Dec 2003 | USD | 18.4 | 18.55 | 18.18 | 18.55 | 18.55 | +0.19 (+1.03%) | 21,700 |
19 Dec 2003 | USD | 18.66 | 18.66 | 18.23 | 18.36 | 18.36 | -0.29 (-1.55%) | 10,500 |
18 Dec 2003 | USD | 18.41 | 18.7 | 18.41 | 18.65 | 18.65 | +0.34 (+1.86%) | 18,200 |