Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2004 | USD | 22.75 | 23 | 22.7 | 23 | 23 | 0.0 (0.0%) | 172,550 |
7 Dec 2004 | USD | 22.75 | 23.05 | 22.75 | 23 | 23 | +0.25 (+1.10%) | 266,000 |
6 Dec 2004 | USD | 22.75 | 23 | 22.75 | 22.75 | 22.75 | -0.28 (-1.22%) | 50,000 |
3 Dec 2004 | USD | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.0 (0.0%) | 0 |
2 Dec 2004 | USD | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.0 (0.0%) | 100 |
1 Dec 2004 | USD | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.0 (0.0%) | 0 |
30 Nov 2004 | USD | 22.5 | 23.15 | 22.5 | 23.03 | 23.03 | +0.98 (+4.44%) | 170,528 |
29 Nov 2004 | USD | 22 | 22.75 | 22 | 22.05 | 22.05 | +0.05 (+0.23%) | 24,710 |
26 Nov 2004 | USD | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
25 Nov 2004 | USD | 22 | 22 | 22 | 22 | 22 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 22 | 22.1 | 22 | 22 | 22 | 0.0 (0.0%) | 100,728 |
23 Nov 2004 | USD | 21.5 | 22 | 21.5 | 22 | 22 | +0.5 (+2.33%) | 425,456 |
22 Nov 2004 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
19 Nov 2004 | USD | 21.5 | 21.5 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 0 |
18 Nov 2004 | USD | 21.5 | 21.53 | 21.5 | 21.5 | 21.5 | 0.0 (0.0%) | 50,000 |
17 Nov 2004 | USD | 22 | 22 | 21.5 | 21.5 | 21.5 | -0.5 (-2.27%) | 25,300 |
16 Nov 2004 | USD | 22 | 22.05 | 22 | 22 | 22 | -0.1 (-0.45%) | 9,600 |
15 Nov 2004 | USD | 22 | 22.1 | 22 | 22.1 | 22.1 | +0.1 (+0.45%) | 85,800 |
12 Nov 2004 | USD | 22 | 22 | 20.9 | 22 | 22 | -0.03 (-0.14%) | 49,200 |
11 Nov 2004 | USD | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.0 (0.0%) | 0 |
10 Nov 2004 | USD | 22.05 | 22.1 | 22 | 22.03 | 22.03 | +0.03 (+0.14%) | 204,414 |
9 Nov 2004 | USD | 22.2 | 22.2 | 21 | 22 | 22 | +0.25 (+1.15%) | 92,400 |
8 Nov 2004 | USD | 22.1 | 22.1 | 20.9 | 21.75 | 21.75 | +0.3 (+1.40%) | 11,150 |
5 Nov 2004 | USD | 22 | 22 | 21.45 | 21.45 | 21.45 | -0.3 (-1.38%) | 73,300 |
4 Nov 2004 | USD | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05 (-0.23%) | 2,400 |
3 Nov 2004 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
2 Nov 2004 | USD | 21.8 | 21.8 | 21.8 | 21.8 | 21.8 | 0.0 (0.0%) | 0 |
1 Nov 2004 | USD | 21.75 | 21.8 | 21.75 | 21.8 | 21.8 | +0.05 (+0.23%) | 60,100 |
29 Oct 2004 | USD | 20.25 | 21.75 | 20.25 | 21.75 | 21.75 | +0.75 (+3.57%) | 6,500 |
28 Oct 2004 | USD | 21 | 21 | 21 | 21 | 21 | -0.15 (-0.71%) | 2,000 |