Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | USD | 14.58 | 14.69 | 14.43 | 14.64 | 14.64 | -0.12 (-0.81%) | 45,100 |
9 Nov 2004 | USD | 14.52 | 14.81 | 14.4 | 14.76 | 14.76 | +0.14 (+0.96%) | 28,500 |
8 Nov 2004 | USD | 14.77 | 14.78 | 14.5 | 14.62 | 14.62 | -0.16 (-1.08%) | 32,500 |
5 Nov 2004 | USD | 14.91 | 14.94 | 14.75 | 14.78 | 14.78 | -0.17 (-1.14%) | 48,100 |
4 Nov 2004 | USD | 14.96 | 14.97 | 14.95 | 14.95 | 14.95 | -0.01 (-0.07%) | 16,100 |
3 Nov 2004 | USD | 14.95 | 14.97 | 14.91 | 14.96 | 14.96 | +0.02 (+0.13%) | 17,400 |
2 Nov 2004 | USD | 14.99 | 15 | 14.94 | 14.94 | 14.94 | -0.05 (-0.33%) | 53,900 |
1 Nov 2004 | USD | 15.03 | 15.19 | 14.95 | 14.99 | 14.99 | -0.04 (-0.27%) | 66,500 |
29 Oct 2004 | USD | 15.11 | 15.14 | 14.96 | 15.03 | 15.03 | -0.01 (-0.07%) | 44,900 |
28 Oct 2004 | USD | 15.03 | 15.04 | 15 | 15.04 | 15.04 | +0.01 (+0.07%) | 21,800 |
27 Oct 2004 | USD | 15 | 15.03 | 14.97 | 15.03 | 15.03 | +0.06 (+0.40%) | 28,800 |
26 Oct 2004 | USD | 15.01 | 15.05 | 14.91 | 14.97 | 14.97 | -0.02 (-0.13%) | 33,200 |
25 Oct 2004 | USD | 14.97 | 15.05 | 14.92 | 14.99 | 14.99 | +0.02 (+0.13%) | 35,000 |
22 Oct 2004 | USD | 14.91 | 14.97 | 14.9 | 14.97 | 14.97 | +0.06 (+0.40%) | 20,800 |
21 Oct 2004 | USD | 14.95 | 14.99 | 14.91 | 14.91 | 14.91 | -0.08 (-0.53%) | 29,100 |
20 Oct 2004 | USD | 15.04 | 15.04 | 14.95 | 14.99 | 14.99 | -0.05 (-0.33%) | 16,400 |
19 Oct 2004 | USD | 14.93 | 15.04 | 14.89 | 15.04 | 15.04 | +0.03 (+0.20%) | 69,200 |
18 Oct 2004 | USD | 15.04 | 15.04 | 14.91 | 15.01 | 15.01 | -0.01 (-0.07%) | 23,300 |
15 Oct 2004 | USD | 15 | 15.02 | 14.96 | 15.02 | 15.02 | 0.0 (0.0%) | 19,400 |
14 Oct 2004 | USD | 15.02 | 15.04 | 14.98 | 15.02 | 15.02 | +0.03 (+0.20%) | 31,800 |
13 Oct 2004 | USD | 14.92 | 15.03 | 14.85 | 14.99 | 14.99 | +0.02 (+0.13%) | 35,800 |
12 Oct 2004 | USD | 14.99 | 15.01 | 14.97 | 14.97 | 14.97 | +0.01 (+0.07%) | 26,600 |
11 Oct 2004 | USD | 14.97 | 15 | 14.95 | 14.96 | 14.96 | -0.01 (-0.07%) | 24,000 |
8 Oct 2004 | USD | 15.02 | 15.02 | 14.94 | 14.97 | 14.97 | +0.02 (+0.13%) | 22,700 |
7 Oct 2004 | USD | 14.9 | 14.95 | 14.87 | 14.95 | 14.95 | +0.05 (+0.34%) | 45,500 |
6 Oct 2004 | USD | 14.99 | 15 | 14.89 | 14.9 | 14.9 | -0.05 (-0.33%) | 30,200 |
5 Oct 2004 | USD | 14.88 | 15.04 | 14.88 | 14.95 | 14.95 | +0.01 (+0.07%) | 25,600 |
4 Oct 2004 | USD | 14.76 | 14.94 | 14.76 | 14.94 | 14.94 | +0.16 (+1.08%) | 13,400 |
1 Oct 2004 | USD | 14.77 | 14.8 | 14.73 | 14.78 | 14.78 | +0.07 (+0.48%) | 37,100 |
30 Sep 2004 | USD | 14.79 | 14.81 | 14.63 | 14.71 | 14.71 | -0.04 (-0.27%) | 62,900 |