Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2004 | USD | 21.85 | 21.92 | 21.55 | 21.84 | 2.0932 | +0.05 (+0.23%) | 118,600 |
8 Nov 2004 | USD | 22 | 22 | 21.3 | 21.79 | 2.0884 | -0.77 (-3.41%) | 280,400 |
5 Nov 2004 | USD | 23.1 | 23.1 | 22.48 | 22.56 | 2.1622 | -0.89 (-3.80%) | 136,300 |
4 Nov 2004 | USD | 23.16 | 23.53 | 22.96 | 23.45 | 2.2475 | +0.27 (+1.16%) | 87,000 |
3 Nov 2004 | USD | 23.06 | 23.36 | 23 | 23.18 | 2.2217 | +0.51 (+2.25%) | 380,300 |
2 Nov 2004 | USD | 23 | 23 | 22.67 | 22.67 | 2.1728 | -0.45 (-1.95%) | 41,700 |
1 Nov 2004 | USD | 22.95 | 23.12 | 22.8 | 23.12 | 2.2159 | 0.0 (0.0%) | 49,000 |
29 Oct 2004 | USD | 22.85 | 23.16 | 22.84 | 23.12 | 2.2159 | +0.52 (+2.30%) | 128,800 |
28 Oct 2004 | USD | 22.44 | 22.7 | 22.29 | 22.6 | 2.1661 | -0.25 (-1.09%) | 175,500 |
27 Oct 2004 | USD | 22.15 | 23.09 | 22.1 | 22.85 | 2.19 | +0.8 (+3.63%) | 160,400 |
26 Oct 2004 | USD | 21 | 22.05 | 21 | 22.05 | 2.1134 | +0.98 (+4.65%) | 115,700 |
25 Oct 2004 | USD | 20.95 | 21.23 | 20.65 | 21.07 | 2.0194 | -0.08 (-0.38%) | 173,800 |
22 Oct 2004 | USD | 21.96 | 22.2 | 20.91 | 21.15 | 2.0271 | -0.69 (-3.16%) | 299,000 |
21 Oct 2004 | USD | 22.3 | 22.36 | 21.5 | 21.84 | 2.0932 | -0.55 (-2.46%) | 150,700 |
20 Oct 2004 | USD | 22.5 | 22.5 | 22.18 | 22.39 | 2.1459 | -0.33 (-1.45%) | 191,100 |
19 Oct 2004 | USD | 23.4 | 23.83 | 22.5 | 22.72 | 2.1776 | -0.6 (-2.57%) | 146,900 |
18 Oct 2004 | USD | 23.16 | 23.44 | 22.85 | 23.32 | 2.2351 | +0.17 (+0.73%) | 42,000 |
15 Oct 2004 | USD | 21.78 | 23.19 | 21.78 | 23.15 | 2.2188 | +1.35 (+6.19%) | 139,100 |
14 Oct 2004 | USD | 21.59 | 21.8 | 21.4 | 21.8 | 2.0894 | +0.03 (+0.14%) | 104,200 |
13 Oct 2004 | USD | 22.4 | 22.45 | 21.53 | 21.77 | 2.0865 | -0.57 (-2.55%) | 91,400 |
12 Oct 2004 | USD | 22.75 | 22.75 | 22.05 | 22.34 | 2.1411 | -0.36 (-1.59%) | 69,300 |
11 Oct 2004 | USD | 22 | 22.78 | 22 | 22.7 | 2.1756 | +0.37 (+1.66%) | 59,900 |
8 Oct 2004 | USD | 23.03 | 23.12 | 22.25 | 22.33 | 2.1402 | -0.22 (-0.98%) | 161,700 |
7 Oct 2004 | USD | 22 | 22.64 | 21.75 | 22.55 | 2.1613 | +0.36 (+1.62%) | 141,200 |
6 Oct 2004 | USD | 22.76 | 22.76 | 21.97 | 22.19 | 2.1268 | -0.67 (-2.93%) | 173,700 |
5 Oct 2004 | USD | 22.19 | 23.06 | 22.16 | 22.86 | 2.191 | +0.59 (+2.65%) | 251,700 |
4 Oct 2004 | USD | 21.95 | 22.6 | 21.95 | 22.27 | 2.1344 | +0.45 (+2.06%) | 125,900 |
1 Oct 2004 | USD | 21.42 | 21.82 | 21.42 | 21.82 | 2.0913 | +0.57 (+2.68%) | 342,900 |
30 Sep 2004 | USD | 20.5 | 21.31 | 20.5 | 21.25 | 2.0367 | +0.65 (+3.16%) | 94,600 |
29 Sep 2004 | USD | 20.8 | 20.8 | 20.39 | 20.6 | 1.9744 | -0.22 (-1.06%) | 241,700 |