Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2004 | USD | 19.35 | 19.35 | 19.16 | 19.24 | 21.8634 | -0.25 (-1.28%) | 272,000 |
15 Nov 2004 | USD | 19.5 | 19.6 | 19.47 | 19.49 | 22.1475 | -0.01 (-0.05%) | 180,400 |
12 Nov 2004 | USD | 19.63 | 19.65 | 19.49 | 19.5 | 22.1589 | -0.13 (-0.66%) | 386,400 |
11 Nov 2004 | USD | 19.78 | 19.82 | 19.49 | 19.63 | 22.3066 | -0.25 (-1.26%) | 421,100 |
10 Nov 2004 | USD | 19.84 | 20.2 | 19.84 | 19.88 | 22.5907 | 0.0 (0.0%) | 324,400 |
9 Nov 2004 | USD | 19.65 | 19.9 | 19.62 | 19.88 | 22.5907 | +0.25 (+1.27%) | 502,900 |
8 Nov 2004 | USD | 19.81 | 19.81 | 19.6 | 19.63 | 22.3066 | +0.04 (+0.20%) | 257,100 |
5 Nov 2004 | USD | 19.6 | 19.65 | 19.55 | 19.59 | 22.2611 | +0.09 (+0.46%) | 377,400 |
4 Nov 2004 | USD | 19.61 | 19.62 | 19.43 | 19.5 | 22.1589 | -0.1 (-0.51%) | 556,800 |
3 Nov 2004 | USD | 19.6 | 19.85 | 19.53 | 19.6 | 22.2725 | +0.69 (+3.65%) | 670,300 |
2 Nov 2004 | USD | 19 | 19.05 | 18.9 | 18.91 | 21.4884 | +0.13 (+0.69%) | 599,400 |
1 Nov 2004 | USD | 18.94 | 18.94 | 18.75 | 18.78 | 21.3407 | -0.07 (-0.37%) | 380,400 |
29 Oct 2004 | USD | 18.53 | 18.95 | 18.51 | 18.85 | 21.4202 | +0.32 (+1.73%) | 469,900 |
28 Oct 2004 | USD | 18.42 | 18.9 | 18.42 | 18.53 | 21.0566 | +0.19 (+1.04%) | 356,300 |
27 Oct 2004 | USD | 18.25 | 18.46 | 18.25 | 18.34 | 20.8407 | +0.03 (+0.16%) | 196,700 |
26 Oct 2004 | USD | 18.3 | 18.4 | 18.25 | 18.31 | 20.8066 | +0.01 (+0.05%) | 318,600 |
25 Oct 2004 | USD | 18.27 | 18.3 | 18.12 | 18.3 | 20.7952 | +0.02 (+0.11%) | 130,900 |
22 Oct 2004 | USD | 18.25 | 18.39 | 18 | 18.28 | 20.7725 | +0.02 (+0.11%) | 182,200 |
21 Oct 2004 | USD | 18.2 | 18.3 | 18.12 | 18.26 | 20.7498 | +0.26 (+1.44%) | 216,500 |
20 Oct 2004 | USD | 17.8 | 18.02 | 17.8 | 18 | 20.4543 | -0.04 (-0.22%) | 112,000 |
19 Oct 2004 | USD | 17.89 | 18.37 | 17.88 | 18.04 | 20.4998 | +0.15 (+0.84%) | 216,500 |
18 Oct 2004 | USD | 17.8 | 17.94 | 17.8 | 17.89 | 20.3293 | +0.04 (+0.22%) | 170,200 |
15 Oct 2004 | USD | 17.85 | 17.92 | 17.81 | 17.85 | 20.2839 | -0.07 (-0.39%) | 190,200 |
14 Oct 2004 | USD | 18.07 | 18.07 | 17.86 | 17.92 | 20.3634 | -0.15 (-0.83%) | 183,300 |
13 Oct 2004 | USD | 18.2 | 18.21 | 18.07 | 18.07 | 20.5339 | -0.39 (-2.11%) | 101,300 |
12 Oct 2004 | USD | 18.46 | 18.47 | 18.32 | 18.46 | 20.9771 | -0.06 (-0.32%) | 103,300 |
11 Oct 2004 | USD | 18.4 | 18.52 | 18.37 | 18.52 | 21.0452 | +0.27 (+1.48%) | 193,200 |
8 Oct 2004 | USD | 18.68 | 18.68 | 18.21 | 18.25 | 20.7384 | -0.25 (-1.35%) | 282,000 |
7 Oct 2004 | USD | 17.9 | 18.69 | 17.87 | 18.5 | 21.0225 | +0.4 (+2.21%) | 323,200 |
6 Oct 2004 | USD | 17.85 | 18.19 | 17.84 | 18.1 | 20.568 | +0.14 (+0.78%) | 131,100 |