Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | USD | 14.91 | 14.91 | 14.91 | 14.91 | 15.4193 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 14.81 | 14.91 | 14.81 | 14.91 | 15.4193 | +0.11 (+0.74%) | 18,300 |
23 Nov 2004 | USD | 14.8 | 14.81 | 14.77 | 14.8 | 15.3056 | +0.04 (+0.27%) | 6,500 |
22 Nov 2004 | USD | 14.92 | 14.92 | 14.75 | 14.76 | 15.2642 | +0.01 (+0.07%) | 27,700 |
19 Nov 2004 | USD | 14.81 | 14.81 | 14.65 | 14.75 | 15.2539 | +0.03 (+0.20%) | 20,000 |
18 Nov 2004 | USD | 14.85 | 14.85 | 14.72 | 14.72 | 15.2228 | -0.08 (-0.54%) | 12,600 |
17 Nov 2004 | USD | 14.85 | 14.85 | 14.73 | 14.8 | 15.3056 | -0.02 (-0.13%) | 15,200 |
16 Nov 2004 | USD | 14.94 | 14.94 | 14.71 | 14.82 | 15.3263 | +0.06 (+0.41%) | 28,100 |
15 Nov 2004 | USD | 14.71 | 14.79 | 14.65 | 14.76 | 15.2642 | +0.06 (+0.41%) | 45,700 |
12 Nov 2004 | USD | 14.55 | 14.7 | 14.51 | 14.7 | 15.2022 | +0.15 (+1.03%) | 25,300 |
11 Nov 2004 | USD | 14.44 | 14.55 | 14.4 | 14.55 | 15.047 | +0.12 (+0.83%) | 9,600 |
10 Nov 2004 | USD | 14.44 | 14.45 | 14.33 | 14.43 | 14.9229 | -0.02 (-0.14%) | 19,400 |
9 Nov 2004 | USD | 14.36 | 14.53 | 14.23 | 14.45 | 14.9436 | +0.12 (+0.84%) | 57,400 |
8 Nov 2004 | USD | 14.72 | 14.72 | 14.11 | 14.33 | 14.8195 | -0.39 (-2.65%) | 130,500 |
5 Nov 2004 | USD | 14.92 | 14.98 | 14.65 | 14.72 | 15.2228 | -0.3 (-2.00%) | 23,000 |
4 Nov 2004 | USD | 14.94 | 15.03 | 14.93 | 15.02 | 15.5331 | +0.14 (+0.94%) | 14,600 |
3 Nov 2004 | USD | 14.87 | 14.89 | 14.8 | 14.88 | 15.3883 | +0.03 (+0.20%) | 29,100 |
2 Nov 2004 | USD | 14.84 | 14.88 | 14.82 | 14.85 | 15.3573 | 0.0 (0.0%) | 23,400 |
1 Nov 2004 | USD | 14.86 | 14.86 | 14.79 | 14.85 | 15.3573 | -0.01 (-0.07%) | 12,500 |
29 Oct 2004 | USD | 14.84 | 14.87 | 14.77 | 14.86 | 15.3676 | +0.12 (+0.81%) | 19,300 |
28 Oct 2004 | USD | 14.79 | 14.79 | 14.73 | 14.74 | 15.2435 | -0.02 (-0.14%) | 23,200 |
27 Oct 2004 | USD | 14.79 | 14.8 | 14.76 | 14.76 | 15.2642 | 0.0 (0.0%) | 22,700 |
26 Oct 2004 | USD | 14.82 | 14.85 | 14.76 | 14.76 | 15.2642 | -0.04 (-0.27%) | 27,800 |
25 Oct 2004 | USD | 14.84 | 14.84 | 14.8 | 14.8 | 15.3056 | -0.05 (-0.34%) | 13,100 |
22 Oct 2004 | USD | 14.81 | 14.87 | 14.8 | 14.85 | 15.3573 | +0.03 (+0.20%) | 12,100 |
21 Oct 2004 | USD | 14.92 | 14.92 | 14.78 | 14.82 | 15.3263 | -0.03 (-0.20%) | 23,600 |
20 Oct 2004 | USD | 14.94 | 14.94 | 14.85 | 14.85 | 15.3573 | -0.07 (-0.47%) | 14,400 |
19 Oct 2004 | USD | 14.89 | 14.92 | 14.82 | 14.92 | 15.4297 | +0.05 (+0.34%) | 14,100 |
18 Oct 2004 | USD | 14.88 | 14.88 | 14.82 | 14.87 | 15.378 | +0.01 (+0.07%) | 21,800 |
15 Oct 2004 | USD | 14.88 | 14.88 | 14.8 | 14.86 | 15.3676 | +0.04 (+0.27%) | 16,100 |