Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jan 2004 | USD | 18.7 | 19 | 18.3 | 18.41 | 18.41 | -0.39 (-2.07%) | 35,400 |
27 Jan 2004 | USD | 19 | 19 | 18.12 | 18.8 | 18.8 | -0.45 (-2.34%) | 51,000 |
26 Jan 2004 | USD | 17.9 | 19.25 | 17.9 | 19.25 | 19.25 | +1.1 (+6.06%) | 623,300 |
23 Jan 2004 | USD | 17.55 | 18.3 | 17.55 | 18.15 | 18.15 | +0.35 (+1.97%) | 68,000 |
22 Jan 2004 | USD | 17.65 | 17.9 | 17.5 | 17.8 | 17.8 | -0.2 (-1.11%) | 25,900 |
21 Jan 2004 | USD | 17.9 | 18.05 | 17.2 | 18 | 18 | -0.03 (-0.17%) | 55,000 |
20 Jan 2004 | USD | 18.02 | 18.05 | 17.83 | 18.03 | 18.03 | +0.05 (+0.28%) | 41,900 |
19 Jan 2004 | USD | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 17.95 | 18.11 | 17.9 | 17.98 | 17.98 | +0.17 (+0.95%) | 62,900 |
15 Jan 2004 | USD | 17.95 | 18.25 | 17.8 | 17.81 | 17.81 | +0.11 (+0.62%) | 40,900 |
14 Jan 2004 | USD | 17.85 | 18.07 | 17.35 | 17.7 | 17.7 | +0.05 (+0.28%) | 49,800 |
13 Jan 2004 | USD | 17.6 | 17.66 | 17.05 | 17.65 | 17.65 | +0.05 (+0.28%) | 38,300 |
12 Jan 2004 | USD | 17.24 | 17.6 | 17.24 | 17.6 | 17.6 | +0.61 (+3.59%) | 44,200 |
9 Jan 2004 | USD | 17.1 | 17.15 | 16.91 | 16.99 | 16.99 | -0.11 (-0.64%) | 43,000 |
8 Jan 2004 | USD | 16.9 | 17.2 | 16.74 | 17.1 | 17.1 | +0.14 (+0.83%) | 50,800 |
7 Jan 2004 | USD | 16.85 | 17.05 | 16.77 | 16.96 | 16.96 | -0.03 (-0.18%) | 28,500 |
6 Jan 2004 | USD | 16.75 | 17.05 | 16.61 | 16.99 | 16.99 | +0.13 (+0.77%) | 34,300 |
5 Jan 2004 | USD | 16.8 | 17.04 | 16.5 | 16.86 | 16.86 | +0.46 (+2.80%) | 44,500 |
2 Jan 2004 | USD | 15.75 | 16.4 | 15.75 | 16.4 | 16.4 | +0.67 (+4.26%) | 41,100 |
1 Jan 2004 | USD | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 15.6 | 15.89 | 15.6 | 15.73 | 15.73 | +0.04 (+0.25%) | 8,300 |
30 Dec 2003 | USD | 15.41 | 15.8 | 15.41 | 15.69 | 15.69 | +0.2 (+1.29%) | 23,900 |
29 Dec 2003 | USD | 15.67 | 15.8 | 15.45 | 15.49 | 15.49 | +0.07 (+0.45%) | 64,200 |
26 Dec 2003 | USD | 15.7 | 15.87 | 15.37 | 15.42 | 15.42 | -0.3 (-1.91%) | 16,200 |
25 Dec 2003 | USD | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 15.7 | 15.83 | 15.68 | 15.72 | 15.72 | -0.53 (-3.26%) | 10,400 |
23 Dec 2003 | USD | 16.24 | 16.32 | 16.08 | 16.25 | 16.25 | -0.22 (-1.34%) | 97,200 |
22 Dec 2003 | USD | 16.16 | 16.59 | 16.15 | 16.47 | 16.47 | +0.41 (+2.55%) | 52,200 |
19 Dec 2003 | USD | 15.5 | 16.19 | 15.45 | 16.06 | 16.06 | +0.65 (+4.22%) | 58,000 |
18 Dec 2003 | USD | 15.27 | 15.49 | 15.15 | 15.41 | 15.41 | +0.12 (+0.78%) | 86,600 |