Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2004 | USD | 19.2 | 19.6 | 19.11 | 19.55 | 19.55 | +0.4 (+2.09%) | 1,206,505 |
19 Nov 2004 | USD | 19.2 | 19.25 | 19.06 | 19.15 | 19.15 | +0.04 (+0.21%) | 326,903 |
18 Nov 2004 | USD | 19.25 | 19.25 | 18.95 | 19.11 | 19.11 | +0.11 (+0.58%) | 250,291 |
17 Nov 2004 | USD | 19.25 | 19.25 | 18.99 | 19 | 19 | -0.29 (-1.50%) | 357,192 |
16 Nov 2004 | USD | 19.5 | 19.5 | 19.16 | 19.29 | 19.29 | -0.05 (-0.26%) | 328,546 |
15 Nov 2004 | USD | 18.9 | 19.5 | 18.9 | 19.34 | 19.34 | +0.45 (+2.38%) | 418,924 |
12 Nov 2004 | USD | 19.03 | 19.29 | 18.8 | 18.89 | 18.89 | -0.14 (-0.74%) | 337,215 |
11 Nov 2004 | USD | 19.2 | 19.58 | 19 | 19.03 | 19.03 | -0.07 (-0.37%) | 914,513 |
10 Nov 2004 | USD | 18.5 | 19.37 | 18.4 | 19.1 | 19.1 | +0.73 (+3.97%) | 1,092,220 |
9 Nov 2004 | USD | 18.58 | 18.58 | 18.3 | 18.37 | 18.37 | -0.07 (-0.38%) | 217,425 |
8 Nov 2004 | USD | 18.68 | 18.72 | 18.35 | 18.44 | 18.44 | -0.26 (-1.39%) | 264,200 |
5 Nov 2004 | USD | 18.87 | 19 | 18.64 | 18.7 | 18.7 | -0.17 (-0.90%) | 371,306 |
4 Nov 2004 | USD | 19.59 | 19.6 | 18.73 | 18.87 | 18.87 | -0.51 (-2.63%) | 632,300 |
3 Nov 2004 | USD | 19.43 | 19.66 | 19.28 | 19.38 | 19.38 | -0.03 (-0.15%) | 1,261,125 |
2 Nov 2004 | USD | 19.22 | 19.68 | 19.22 | 19.41 | 19.41 | +0.19 (+0.99%) | 913,170 |
1 Nov 2004 | USD | 19.37 | 19.4 | 18.8 | 19.22 | 19.22 | -0.15 (-0.77%) | 977,293 |
29 Oct 2004 | USD | 19.52 | 19.79 | 18.88 | 19.37 | 19.37 | -0.63 (-3.15%) | 2,412,898 |
28 Oct 2004 | USD | 20.6 | 20.6 | 19.98 | 20 | 20 | -0.38 (-1.86%) | 858,181 |
27 Oct 2004 | USD | 20.48 | 20.98 | 19.97 | 20.38 | 20.38 | +0.53 (+2.67%) | 2,027,997 |
26 Oct 2004 | USD | 20.45 | 20.48 | 19.47 | 19.85 | 19.85 | -0.65 (-3.17%) | 932,240 |
25 Oct 2004 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
22 Oct 2004 | USD | 19.8 | 20.8 | 19.76 | 20.5 | 20.5 | +0.7 (+3.54%) | 821,814 |
21 Oct 2004 | USD | 19.8 | 20 | 19.5 | 19.8 | 19.8 | +0.04 (+0.20%) | 402,602 |
20 Oct 2004 | USD | 19.9 | 19.97 | 19.6 | 19.76 | 19.76 | -0.23 (-1.15%) | 581,175 |
19 Oct 2004 | USD | 20 | 20.6 | 19.88 | 19.99 | 19.99 | +0.33 (+1.68%) | 875,441 |
18 Oct 2004 | USD | 19.7 | 20.08 | 19.45 | 19.66 | 19.66 | -0.12 (-0.61%) | 567,193 |
15 Oct 2004 | USD | 19.5 | 20.2 | 19.25 | 19.78 | 19.78 | -0.13 (-0.65%) | 716,751 |
14 Oct 2004 | USD | 21.84 | 21.84 | 19.88 | 19.91 | 19.91 | -1.92 (-8.80%) | 1,034,861 |
13 Oct 2004 | USD | 21.69 | 21.95 | 21.4 | 21.83 | 21.83 | +0.19 (+0.88%) | 407,281 |
12 Oct 2004 | USD | 21.98 | 22.43 | 21.39 | 21.64 | 21.64 | -0.37 (-1.68%) | 900,979 |