Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2004 | USD | 13.8 | 13.95 | 13.74 | 13.8 | 13.8 | 0.0 (0.0%) | 106,100 |
29 Jan 2004 | USD | 13.76 | 14 | 13.7 | 13.8 | 13.8 | +0.03 (+0.22%) | 35,300 |
28 Jan 2004 | USD | 13.92 | 14 | 13.76 | 13.77 | 13.77 | -0.23 (-1.64%) | 47,900 |
27 Jan 2004 | USD | 14.2 | 14.2 | 13.9 | 14 | 14 | -0.18 (-1.27%) | 71,200 |
26 Jan 2004 | USD | 14.25 | 14.32 | 14.05 | 14.18 | 14.18 | -0.07 (-0.49%) | 76,900 |
23 Jan 2004 | USD | 14.11 | 14.28 | 14.1 | 14.25 | 14.25 | +0.14 (+0.99%) | 40,800 |
22 Jan 2004 | USD | 14 | 14.14 | 13.95 | 14.11 | 14.11 | +0.11 (+0.79%) | 82,900 |
21 Jan 2004 | USD | 13.95 | 14.06 | 13.83 | 14 | 14 | -0.05 (-0.36%) | 23,100 |
20 Jan 2004 | USD | 13.76 | 14.05 | 13.76 | 14.05 | 14.05 | +0.21 (+1.52%) | 51,400 |
19 Jan 2004 | USD | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 14.18 | 14.21 | 13.75 | 13.84 | 13.84 | -0.34 (-2.40%) | 63,400 |
15 Jan 2004 | USD | 13.95 | 14.18 | 13.8 | 14.18 | 14.18 | +0.19 (+1.36%) | 67,000 |
14 Jan 2004 | USD | 13.6 | 13.99 | 13.55 | 13.99 | 13.99 | +0.44 (+3.25%) | 42,400 |
13 Jan 2004 | USD | 13.82 | 13.82 | 13.4 | 13.55 | 13.55 | -0.25 (-1.81%) | 110,700 |
12 Jan 2004 | USD | 13.55 | 13.81 | 13.55 | 13.8 | 13.8 | +0.25 (+1.85%) | 78,600 |
9 Jan 2004 | USD | 13.52 | 13.62 | 13.5 | 13.55 | 13.55 | 0.0 (0.0%) | 54,000 |
8 Jan 2004 | USD | 13.59 | 13.61 | 13.5 | 13.55 | 13.55 | -0.14 (-1.02%) | 72,100 |
7 Jan 2004 | USD | 13.31 | 13.69 | 13.25 | 13.69 | 13.69 | +0.38 (+2.85%) | 55,800 |
6 Jan 2004 | USD | 13.4 | 13.5 | 13.3 | 13.31 | 13.31 | -0.19 (-1.41%) | 57,100 |
5 Jan 2004 | USD | 13.35 | 13.5 | 13.35 | 13.5 | 13.5 | +0.14 (+1.05%) | 67,100 |
2 Jan 2004 | USD | 13.27 | 13.39 | 13.27 | 13.36 | 13.36 | +0.11 (+0.83%) | 28,000 |
1 Jan 2004 | USD | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 13.45 | 13.45 | 13.12 | 13.25 | 13.25 | -0.17 (-1.27%) | 83,100 |
30 Dec 2003 | USD | 13.54 | 13.66 | 13.32 | 13.42 | 13.42 | -0.03 (-0.22%) | 59,000 |
29 Dec 2003 | USD | 13.5 | 13.59 | 13.4 | 13.45 | 13.45 | -0.05 (-0.37%) | 98,800 |
26 Dec 2003 | USD | 13.42 | 13.55 | 13.41 | 13.5 | 13.5 | +0.04 (+0.30%) | 7,300 |
25 Dec 2003 | USD | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 13.4 | 13.5 | 13.35 | 13.46 | 13.46 | +0.06 (+0.45%) | 18,600 |
23 Dec 2003 | USD | 13.48 | 13.5 | 13.37 | 13.4 | 13.4 | -0.1 (-0.74%) | 67,800 |
22 Dec 2003 | USD | 13.5 | 13.57 | 13.45 | 13.5 | 13.5 | 0.0 (0.0%) | 323,600 |