Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2004 | USD | 17 | 17.45 | 16.9 | 17.38 | 11.5867 | +0.08 (+0.46%) | 251,925 |
11 Oct 2004 | USD | 17.09 | 17.3 | 16.83 | 17.3 | 11.5333 | +0.32 (+1.88%) | 214,383 |
8 Oct 2004 | USD | 16.3 | 17.18 | 16.1 | 16.98 | 11.32 | +0.78 (+4.81%) | 966,753 |
7 Oct 2004 | USD | 16.2 | 16.32 | 16.05 | 16.2 | 10.8 | +0.17 (+1.06%) | 263,409 |
6 Oct 2004 | USD | 15.9 | 16.24 | 15.9 | 16.03 | 10.6867 | +0.03 (+0.19%) | 44,099 |
5 Oct 2004 | USD | 16.1 | 16.25 | 15.9 | 16 | 10.6667 | -0.25 (-1.54%) | 408,907 |
4 Oct 2004 | USD | 16.5 | 16.5 | 15.75 | 16.25 | 10.8333 | -0.2 (-1.22%) | 412,308 |
1 Oct 2004 | USD | 16.25 | 16.5 | 16.05 | 16.45 | 10.9667 | +0.05 (+0.30%) | 553,764 |
30 Sep 2004 | USD | 16.3 | 16.5 | 16.07 | 16.4 | 10.9333 | +0.03 (+0.18%) | 566,869 |
29 Sep 2004 | USD | 15.86 | 16.46 | 15.86 | 16.37 | 10.9133 | +0.42 (+2.63%) | 1,097,535 |
28 Sep 2004 | USD | 15.8 | 16.5 | 15.8 | 15.95 | 10.6333 | +0.15 (+0.95%) | 1,054,366 |
27 Sep 2004 | USD | 15.8 | 16 | 15.78 | 15.8 | 10.5333 | -0.15 (-0.94%) | 576,015 |
24 Sep 2004 | USD | 15.81 | 16 | 15.65 | 15.95 | 10.6333 | -0.04 (-0.25%) | 1,075,020 |
23 Sep 2004 | USD | 14.5 | 16.39 | 14.25 | 15.99 | 10.66 | 0.0 (0.0%) | 13,321,281 |