Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2004 | USD | 20 | 20.06 | 19.97 | 20.04 | 20.04 | +0.04 (+0.20%) | 29,300 |
25 Nov 2004 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 20.05 | 20.08 | 19.83 | 20 | 20 | +0.03 (+0.15%) | 120,100 |
23 Nov 2004 | USD | 20.05 | 20.06 | 19.8 | 19.97 | 19.97 | +0.02 (+0.10%) | 103,800 |
22 Nov 2004 | USD | 19.9 | 19.95 | 19.65 | 19.95 | 19.95 | +0.15 (+0.76%) | 86,300 |
19 Nov 2004 | USD | 20 | 20.06 | 19.78 | 19.8 | 19.8 | -0.15 (-0.75%) | 97,700 |
18 Nov 2004 | USD | 19.99 | 20.02 | 19.75 | 19.95 | 19.95 | +0.04 (+0.20%) | 148,800 |
17 Nov 2004 | USD | 19.93 | 19.99 | 19.83 | 19.91 | 19.91 | +0.07 (+0.35%) | 117,700 |
16 Nov 2004 | USD | 19.85 | 19.85 | 19.73 | 19.84 | 19.84 | +0.13 (+0.66%) | 105,600 |
15 Nov 2004 | USD | 19.83 | 19.86 | 19.52 | 19.71 | 19.71 | -0.09 (-0.45%) | 102,800 |
12 Nov 2004 | USD | 19.65 | 19.82 | 19.59 | 19.8 | 19.8 | +0.14 (+0.71%) | 79,600 |
11 Nov 2004 | USD | 19.42 | 19.73 | 19.34 | 19.66 | 19.66 | +0.26 (+1.34%) | 90,400 |
10 Nov 2004 | USD | 19.32 | 19.4 | 19.06 | 19.4 | 19.4 | +0.1 (+0.52%) | 126,200 |
9 Nov 2004 | USD | 19.05 | 19.35 | 19.05 | 19.3 | 19.3 | +0.26 (+1.37%) | 123,900 |
8 Nov 2004 | USD | 19.72 | 19.73 | 19.04 | 19.04 | 19.04 | -0.68 (-3.45%) | 158,000 |
5 Nov 2004 | USD | 20.13 | 20.13 | 19.7 | 19.72 | 19.72 | -0.31 (-1.55%) | 132,500 |
4 Nov 2004 | USD | 19.98 | 20.15 | 19.91 | 20.03 | 20.03 | +0.08 (+0.40%) | 104,300 |
3 Nov 2004 | USD | 20.04 | 20.1 | 19.89 | 19.95 | 19.95 | -0.05 (-0.25%) | 97,500 |
2 Nov 2004 | USD | 20 | 20.02 | 19.9 | 20 | 20 | 0.0 (0.0%) | 93,900 |
1 Nov 2004 | USD | 19.98 | 20 | 19.86 | 20 | 20 | +0.05 (+0.25%) | 125,000 |
29 Oct 2004 | USD | 19.98 | 19.99 | 19.91 | 19.95 | 19.95 | 0.0 (0.0%) | 70,100 |
28 Oct 2004 | USD | 19.98 | 19.99 | 19.9 | 19.95 | 19.95 | +0.01 (+0.05%) | 112,400 |
27 Oct 2004 | USD | 19.89 | 19.98 | 19.81 | 19.94 | 19.94 | +0.05 (+0.25%) | 86,100 |
26 Oct 2004 | USD | 19.85 | 19.89 | 19.61 | 19.89 | 19.89 | +0.06 (+0.30%) | 107,400 |
25 Oct 2004 | USD | 19.96 | 19.96 | 19.7 | 19.83 | 19.83 | -0.09 (-0.45%) | 139,100 |
22 Oct 2004 | USD | 19.8 | 19.92 | 19.77 | 19.92 | 19.92 | +0.12 (+0.61%) | 107,000 |
21 Oct 2004 | USD | 19.78 | 19.81 | 19.68 | 19.8 | 19.8 | +0.05 (+0.25%) | 98,800 |
20 Oct 2004 | USD | 19.69 | 19.76 | 19.58 | 19.75 | 19.75 | +0.1 (+0.51%) | 84,100 |
19 Oct 2004 | USD | 19.78 | 19.8 | 19.6 | 19.65 | 19.65 | -0.02 (-0.10%) | 104,600 |
18 Oct 2004 | USD | 19.78 | 19.79 | 19.58 | 19.67 | 19.67 | -0.06 (-0.30%) | 108,600 |