Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2004 | USD | 10.2 | 10.25 | 9.85 | 10.06 | 100.6 | -0.14 (-1.37%) | 274,015 |
5 Feb 2004 | USD | 9.87 | 10.5 | 9.85 | 10.2 | 102 | +0.35 (+3.55%) | 166,547 |
4 Feb 2004 | USD | 10.48 | 10.62 | 9.81 | 9.85 | 98.5 | -0.68 (-6.46%) | 222,480 |
3 Feb 2004 | USD | 10.56 | 10.96 | 10.53 | 10.53 | 105.3 | -0.034 (-0.32%) | 132,674 |
2 Feb 2004 | USD | 10.26 | 10.85 | 10.26 | 10.564 | 105.64 | -0.006 (-0.06%) | 140,448 |
30 Jan 2004 | USD | 10.55 | 10.95 | 10.4 | 10.57 | 105.7 | -0.09 (-0.84%) | 123,097 |
29 Jan 2004 | USD | 11 | 11 | 10.06 | 10.66 | 106.6 | -0.1 (-0.93%) | 289,240 |
28 Jan 2004 | USD | 10.92 | 11.33 | 10.55 | 10.76 | 107.6 | -0.24 (-2.18%) | 132,361 |
27 Jan 2004 | USD | 11 | 11.684 | 10.82 | 11 | 110 | -0.02 (-0.18%) | 504,256 |
26 Jan 2004 | USD | 10.75 | 11.02 | 10.55 | 11.02 | 110.2 | +0.32 (+2.99%) | 290,646 |
23 Jan 2004 | USD | 10.45 | 10.76 | 10.11 | 10.7 | 107 | +0.21 (+2.00%) | 204,063 |
22 Jan 2004 | USD | 10.33 | 10.59 | 10 | 10.49 | 104.9 | +0.08 (+0.77%) | 157,417 |
21 Jan 2004 | USD | 10.3 | 10.72 | 10.23 | 10.41 | 104.1 | +0.02 (+0.19%) | 113,249 |
20 Jan 2004 | USD | 10.2 | 10.45 | 10.16 | 10.39 | 103.9 | -0.01 (-0.10%) | 175,852 |
19 Jan 2004 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 104 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 9.77 | 10.44 | 9.74 | 10.4 | 104 | +0.56 (+5.69%) | 487,515 |
15 Jan 2004 | USD | 9.66 | 10 | 9.54 | 9.84 | 98.4 | +0.04 (+0.41%) | 177,767 |
14 Jan 2004 | USD | 9.74 | 9.86 | 9.421 | 9.8 | 98 | +0.1 (+1.03%) | 365,002 |
13 Jan 2004 | USD | 9.75 | 9.83 | 9.57 | 9.7 | 97 | -0.04 (-0.41%) | 106,803 |
12 Jan 2004 | USD | 9.61 | 9.8 | 9.5 | 9.74 | 97.4 | +0.15 (+1.56%) | 126,829 |
9 Jan 2004 | USD | 9.3 | 9.93 | 9.05 | 9.59 | 95.9 | +0.32 (+3.45%) | 882,858 |
8 Jan 2004 | USD | 9.3 | 9.32 | 9.04 | 9.27 | 92.7 | +0.12 (+1.31%) | 309,961 |
7 Jan 2004 | USD | 8.91 | 9.21 | 8.52 | 9.15 | 91.5 | +0.3 (+3.39%) | 347,372 |
6 Jan 2004 | USD | 8.32 | 9 | 8.21 | 8.85 | 88.5 | +0.58 (+7.01%) | 874,570 |
5 Jan 2004 | USD | 8.52 | 8.6 | 8.2 | 8.27 | 82.7 | -0.14 (-1.66%) | 1,121,526 |
2 Jan 2004 | USD | 8.62 | 8.75 | 8.09 | 8.41 | 84.1 | -3.02 (-26.42%) | 4,789,758 |
1 Jan 2004 | USD | 11.43 | 11.43 | 11.43 | 11.43 | 114.3 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 11.42 | 11.68 | 11.11 | 11.43 | 114.3 | +0.02 (+0.18%) | 142,285 |
30 Dec 2003 | USD | 11.74 | 11.8 | 11.31 | 11.41 | 114.1 | -0.38 (-3.22%) | 84,141 |
29 Dec 2003 | USD | 11.58 | 11.85 | 11.47 | 11.79 | 117.9 | +0.218 (+1.88%) | 52,716 |