Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2004 | USD | 14.5 | 14.5 | 14.35 | 14.39 | 14.39 | -0.06 (-0.42%) | 4,900 |
18 Nov 2004 | USD | 14.35 | 14.49 | 14.35 | 14.45 | 14.45 | +0.1 (+0.70%) | 4,000 |
17 Nov 2004 | USD | 14.45 | 14.5 | 14.3 | 14.35 | 14.35 | -0.15 (-1.03%) | 5,000 |
16 Nov 2004 | USD | 14.45 | 14.5 | 14.33 | 14.5 | 14.5 | +0.05 (+0.35%) | 8,400 |
15 Nov 2004 | USD | 14.39 | 14.49 | 14.39 | 14.45 | 14.45 | +0.07 (+0.49%) | 3,800 |
12 Nov 2004 | USD | 14.23 | 14.38 | 14.23 | 14.38 | 14.38 | +0.15 (+1.05%) | 2,500 |
11 Nov 2004 | USD | 14.06 | 14.23 | 14 | 14.23 | 14.23 | +0.27 (+1.93%) | 3,300 |
10 Nov 2004 | USD | 14.05 | 14.14 | 13.65 | 13.96 | 13.96 | -0.05 (-0.36%) | 13,200 |
9 Nov 2004 | USD | 13.95 | 14.01 | 13.95 | 14.01 | 14.01 | -0.04 (-0.28%) | 1,000 |
8 Nov 2004 | USD | 14.23 | 14.44 | 14.05 | 14.05 | 14.05 | -0.28 (-1.95%) | 10,300 |
5 Nov 2004 | USD | 14.07 | 14.4 | 14.07 | 14.33 | 14.33 | +0.23 (+1.63%) | 4,200 |
4 Nov 2004 | USD | 13.65 | 14.15 | 13.65 | 14.1 | 14.1 | +0.55 (+4.06%) | 16,000 |
3 Nov 2004 | USD | 13.55 | 13.55 | 13.5 | 13.55 | 13.55 | 0.0 (0.0%) | 1,600 |
2 Nov 2004 | USD | 13.8 | 13.82 | 13.47 | 13.55 | 13.55 | -0.29 (-2.10%) | 18,100 |
1 Nov 2004 | USD | 14.03 | 14.03 | 13.75 | 13.84 | 13.84 | -0.14 (-1.00%) | 2,700 |
29 Oct 2004 | USD | 13.95 | 13.98 | 13.7 | 13.98 | 13.98 | +0.08 (+0.58%) | 5,300 |
28 Oct 2004 | USD | 13.88 | 13.9 | 13.7 | 13.9 | 13.9 | -0.08 (-0.57%) | 3,900 |
27 Oct 2004 | USD | 13.9 | 14 | 13.81 | 13.98 | 13.98 | +0.03 (+0.22%) | 4,200 |
26 Oct 2004 | USD | 14 | 14.13 | 13.9 | 13.95 | 13.95 | 0.0 (0.0%) | 8,100 |
25 Oct 2004 | USD | 14.39 | 14.39 | 13.9 | 13.95 | 13.95 | -0.43 (-2.99%) | 12,100 |
22 Oct 2004 | USD | 14.5 | 14.62 | 14.37 | 14.38 | 14.38 | +0.3 (+2.13%) | 19,000 |
21 Oct 2004 | USD | 14.69 | 14.69 | 14.08 | 14.08 | 14.08 | -0.55 (-3.76%) | 17,600 |
20 Oct 2004 | USD | 15.2 | 15.2 | 14.5 | 14.63 | 14.63 | -0.52 (-3.43%) | 107,400 |
19 Oct 2004 | USD | 12.5 | 15.15 | 12.5 | 15.15 | 15.15 | +2.88 (+23.47%) | 256,400 |
18 Oct 2004 | USD | 12.35 | 12.35 | 12.2 | 12.27 | 12.27 | -0.03 (-0.24%) | 11,900 |
15 Oct 2004 | USD | 12.21 | 12.45 | 12.21 | 12.3 | 12.3 | +0.19 (+1.57%) | 7,300 |
14 Oct 2004 | USD | 12.1 | 12.15 | 12.07 | 12.11 | 12.11 | -0.24 (-1.94%) | 6,700 |
13 Oct 2004 | USD | 12.4 | 12.69 | 11.7 | 12.35 | 12.35 | -0.4 (-3.14%) | 31,800 |
12 Oct 2004 | USD | 13.3 | 13.3 | 12.75 | 12.75 | 12.75 | -0.65 (-4.85%) | 12,700 |
11 Oct 2004 | USD | 13.44 | 13.44 | 13.35 | 13.4 | 13.4 | -0.01 (-0.07%) | 900 |