Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Dec 2004 | USD | 22.25 | 22.3 | 22.05 | 22.14 | 22.14 | -0.16 (-0.72%) | 55,600 |
8 Dec 2004 | USD | 22 | 22.31 | 21.95 | 22.3 | 22.3 | +0.18 (+0.81%) | 98,800 |
7 Dec 2004 | USD | 22.45 | 22.56 | 22.11 | 22.12 | 22.12 | -0.35 (-1.56%) | 69,900 |
6 Dec 2004 | USD | 22.5 | 22.6 | 22.45 | 22.47 | 22.47 | -0.05 (-0.22%) | 62,700 |
3 Dec 2004 | USD | 22.59 | 22.62 | 22.5 | 22.52 | 22.52 | -0.07 (-0.31%) | 66,600 |
2 Dec 2004 | USD | 22.58 | 22.65 | 22.49 | 22.59 | 22.59 | -0.06 (-0.26%) | 74,200 |
1 Dec 2004 | USD | 22.6 | 22.75 | 22.51 | 22.65 | 22.65 | -0.06 (-0.26%) | 96,100 |
30 Nov 2004 | USD | 22.95 | 22.95 | 22.7 | 22.71 | 22.71 | -0.2 (-0.87%) | 78,300 |
29 Nov 2004 | USD | 22.8 | 22.97 | 22.65 | 22.91 | 22.91 | +0.1 (+0.44%) | 189,800 |
26 Nov 2004 | USD | 22.95 | 23 | 22.8 | 22.81 | 22.81 | -0.02 (-0.09%) | 43,800 |
25 Nov 2004 | USD | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 22.72 | 22.93 | 22.72 | 22.83 | 22.83 | +0.11 (+0.48%) | 62,300 |
23 Nov 2004 | USD | 22.53 | 22.73 | 22.36 | 22.72 | 22.72 | +0.23 (+1.02%) | 77,200 |
22 Nov 2004 | USD | 21.95 | 22.49 | 21.95 | 22.49 | 22.49 | +0.53 (+2.41%) | 76,800 |
19 Nov 2004 | USD | 22 | 22.11 | 21.95 | 21.96 | 21.96 | -0.15 (-0.68%) | 41,800 |
18 Nov 2004 | USD | 22.15 | 22.17 | 22 | 22.11 | 22.11 | +0.05 (+0.23%) | 62,600 |
17 Nov 2004 | USD | 22.15 | 22.4 | 21.96 | 22.06 | 22.06 | -0.06 (-0.27%) | 69,900 |
16 Nov 2004 | USD | 22.24 | 22.41 | 22.12 | 22.12 | 22.12 | -0.12 (-0.54%) | 54,500 |
15 Nov 2004 | USD | 22.54 | 22.54 | 22.1 | 22.24 | 22.24 | -0.34 (-1.51%) | 121,700 |
12 Nov 2004 | USD | 22.5 | 22.64 | 22.31 | 22.58 | 22.58 | +0.17 (+0.76%) | 85,600 |
11 Nov 2004 | USD | 22.04 | 22.5 | 22.04 | 22.41 | 22.41 | +0.37 (+1.68%) | 100,500 |
10 Nov 2004 | USD | 21.7 | 22.2 | 21.62 | 22.04 | 22.04 | +0.35 (+1.61%) | 106,700 |
9 Nov 2004 | USD | 21.66 | 21.75 | 21.25 | 21.69 | 21.69 | +0.05 (+0.23%) | 65,100 |
8 Nov 2004 | USD | 21.54 | 21.74 | 21.54 | 21.64 | 21.64 | +0.11 (+0.51%) | 54,600 |
5 Nov 2004 | USD | 21.59 | 21.65 | 21.27 | 21.53 | 21.53 | +0.12 (+0.56%) | 109,200 |
4 Nov 2004 | USD | 21.21 | 21.79 | 21 | 21.41 | 21.41 | +0.16 (+0.75%) | 130,200 |
3 Nov 2004 | USD | 21.05 | 21.25 | 20.92 | 21.25 | 21.25 | +0.55 (+2.66%) | 89,500 |
2 Nov 2004 | USD | 21.15 | 21.2 | 20.69 | 20.7 | 20.7 | -0.52 (-2.45%) | 74,500 |
1 Nov 2004 | USD | 20.95 | 21.23 | 20.8 | 21.22 | 21.22 | +0.38 (+1.82%) | 84,400 |
29 Oct 2004 | USD | 21.35 | 21.4 | 20.75 | 20.84 | 20.84 | -0.58 (-2.71%) | 152,300 |