Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2004 | USD | 16.88 | 17.66 | 16.79 | 17.14 | 17.14 | +0.36 (+2.15%) | 0 |
28 Jan 2004 | USD | 15.37 | 17.06 | 15.29 | 16.78 | 16.78 | +1.43 (+9.32%) | 0 |
27 Jan 2004 | USD | 15.28 | 15.44 | 14.74 | 15.35 | 15.35 | +0.8 (+5.50%) | 0 |
26 Jan 2004 | USD | 15.78 | 15.78 | 14.52 | 14.55 | 14.55 | -0.29 (-1.95%) | 0 |
23 Jan 2004 | USD | 14.73 | 15.05 | 14.56 | 14.84 | 14.84 | +0.13 (+0.88%) | 0 |
22 Jan 2004 | USD | 14.2 | 14.87 | 14.01 | 14.71 | 14.71 | +0.37 (+2.58%) | 0 |
21 Jan 2004 | USD | 15.63 | 15.63 | 14.24 | 14.34 | 14.34 | -0.87 (-5.72%) | 0 |
20 Jan 2004 | USD | 15.77 | 16.13 | 15.09 | 15.21 | 15.21 | +0.21 (+1.40%) | 0 |
19 Jan 2004 | USD | 15 | 15 | 15 | 15 | 15 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 15.4 | 15.44 | 14.9 | 15 | 15 | -0.56 (-3.60%) | 0 |
15 Jan 2004 | USD | 17.07 | 17.31 | 15.49 | 15.56 | 15.56 | -1.19 (-7.10%) | 0 |
14 Jan 2004 | USD | 17.29 | 17.3 | 16.4 | 16.75 | 16.75 | -1.29 (-7.15%) | 0 |
13 Jan 2004 | USD | 16.6 | 18.33 | 16.53 | 18.04 | 18.04 | +1.22 (+7.25%) | 0 |
12 Jan 2004 | USD | 17.32 | 17.46 | 16.79 | 16.82 | 16.82 | +0.07 (+0.42%) | 0 |
9 Jan 2004 | USD | 16.15 | 16.88 | 15.57 | 16.75 | 16.75 | +1.14 (+7.30%) | 0 |
8 Jan 2004 | USD | 15.42 | 15.68 | 15.32 | 15.61 | 15.61 | +0.11 (+0.71%) | 0 |
7 Jan 2004 | USD | 16.72 | 16.75 | 15.5 | 15.5 | 15.5 | -1.23 (-7.35%) | 0 |
6 Jan 2004 | USD | 17.66 | 17.67 | 16.19 | 16.73 | 16.73 | -0.76 (-4.35%) | 0 |
5 Jan 2004 | USD | 18.45 | 18.49 | 17.44 | 17.49 | 17.49 | -0.73 (-4.01%) | 0 |
2 Jan 2004 | USD | 17.96 | 18.68 | 17.54 | 18.22 | 18.22 | -0.09 (-0.49%) | 0 |
1 Jan 2004 | USD | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 17.49 | 18.86 | 17.41 | 18.31 | 18.31 | +0.63 (+3.56%) | 0 |
30 Dec 2003 | USD | 17.32 | 17.97 | 17.2 | 17.68 | 17.68 | +0.59 (+3.45%) | 0 |
29 Dec 2003 | USD | 17.81 | 17.86 | 17.07 | 17.09 | 17.09 | -0.36 (-2.06%) | 0 |
26 Dec 2003 | USD | 16.76 | 17.49 | 16.63 | 17.45 | 17.45 | +0.79 (+4.74%) | 0 |
25 Dec 2003 | USD | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.0 (0.0%) | 0 |
24 Dec 2003 | USD | 16.65 | 16.77 | 16.24 | 16.66 | 16.66 | +0.17 (+1.03%) | 0 |
23 Dec 2003 | USD | 17.32 | 17.4 | 16.29 | 16.49 | 16.49 | -0.45 (-2.66%) | 0 |
22 Dec 2003 | USD | 17.06 | 17.31 | 16.61 | 16.94 | 16.94 | +0.52 (+3.17%) | 0 |
19 Dec 2003 | USD | 16.66 | 16.81 | 15.71 | 16.42 | 16.42 | +0.26 (+1.61%) | 0 |