Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2004 | USD | 18 | 18 | 17.53 | 17.74 | 17.74 | -0.26 (-1.44%) | 26,882 |
3 Feb 2004 | USD | 17.95 | 18.05 | 17.86 | 18 | 18 | +0.01 (+0.06%) | 161,238 |
2 Feb 2004 | USD | 18.08 | 18.17 | 17.9 | 17.99 | 17.99 | -0.01 (-0.06%) | 149,370 |
30 Jan 2004 | USD | 17.35 | 18.25 | 17.35 | 18 | 18 | +0.86 (+5.02%) | 245,136 |
29 Jan 2004 | USD | 17.49 | 17.82 | 16.801 | 17.14 | 17.14 | -0.12 (-0.70%) | 141,460 |
28 Jan 2004 | USD | 19.32 | 19.36 | 17.15 | 17.26 | 17.26 | -1.94 (-10.10%) | 176,386 |
27 Jan 2004 | USD | 19.7 | 19.83 | 18.553 | 19.2 | 19.2 | -0.25 (-1.29%) | 143,821 |
26 Jan 2004 | USD | 19.94 | 20 | 19.45 | 19.45 | 19.45 | -0.29 (-1.47%) | 81,488 |
23 Jan 2004 | USD | 19.37 | 20.2 | 19.35 | 19.74 | 19.74 | +0.38 (+1.96%) | 46,602 |
22 Jan 2004 | USD | 19.75 | 20.22 | 19.3 | 19.36 | 19.36 | -0.44 (-2.22%) | 94,090 |
21 Jan 2004 | USD | 20.3 | 20.3 | 19.4 | 19.8 | 19.8 | -0.5 (-2.46%) | 190,418 |
20 Jan 2004 | USD | 19.59 | 20.47 | 19.46 | 20.3 | 20.3 | +0.8 (+4.10%) | 250,889 |
19 Jan 2004 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
16 Jan 2004 | USD | 19.4 | 19.6 | 19.1 | 19.5 | 19.5 | +0.34 (+1.77%) | 283,563 |
15 Jan 2004 | USD | 18.06 | 19.4 | 18.06 | 19.16 | 19.16 | +1.11 (+6.15%) | 216,950 |
14 Jan 2004 | USD | 17 | 18.05 | 16.881 | 18.05 | 18.05 | +1.05 (+6.18%) | 481,862 |
13 Jan 2004 | USD | 17.71 | 17.95 | 16.85 | 17 | 17 | -0.79 (-4.44%) | 380,069 |
12 Jan 2004 | USD | 17.08 | 17.95 | 17.01 | 17.79 | 17.79 | +0.72 (+4.22%) | 132,848 |
9 Jan 2004 | USD | 18.3 | 18.78 | 16.71 | 17.07 | 17.07 | -1.22 (-6.67%) | 123,577 |
8 Jan 2004 | USD | 19.07 | 19.4 | 18.16 | 18.29 | 18.29 | -0.49 (-2.61%) | 142,351 |
7 Jan 2004 | USD | 19.12 | 19.45 | 18.75 | 18.78 | 18.78 | -0.04 (-0.21%) | 157,182 |
6 Jan 2004 | USD | 19.35 | 19.35 | 18.32 | 18.82 | 18.82 | -0.52 (-2.69%) | 88,793 |
5 Jan 2004 | USD | 18.99 | 19.45 | 18.85 | 19.34 | 19.34 | +0.09 (+0.47%) | 69,251 |
2 Jan 2004 | USD | 18.91 | 19.25 | 18.8 | 19.25 | 19.25 | +0.44 (+2.34%) | 45,249 |
1 Jan 2004 | USD | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.0 (0.0%) | 0 |
31 Dec 2003 | USD | 18.79 | 18.95 | 18.6 | 18.81 | 18.81 | +0.01 (+0.05%) | 62,827 |
30 Dec 2003 | USD | 18.65 | 18.9 | 18.53 | 18.8 | 18.8 | +0.09 (+0.48%) | 36,894 |
29 Dec 2003 | USD | 18.65 | 18.71 | 18.25 | 18.71 | 18.71 | +0.42 (+2.30%) | 73,481 |
26 Dec 2003 | USD | 18.6 | 18.6 | 18.18 | 18.29 | 18.29 | -0.31 (-1.67%) | 10,611 |
25 Dec 2003 | USD | 18.6 | 18.6 | 18.6 | 18.6 | 18.6 | 0.0 (0.0%) | 0 |