Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Oct 2004 | USD | 21.46 | 21.46 | 21.09 | 21.42 | 21.42 | -0.04 (-0.19%) | 94,600 |
27 Oct 2004 | USD | 21.2 | 21.46 | 21.2 | 21.46 | 21.46 | +0.21 (+0.99%) | 89,800 |
26 Oct 2004 | USD | 20.95 | 21.28 | 20.66 | 21.25 | 21.25 | +0.3 (+1.43%) | 118,000 |
25 Oct 2004 | USD | 20.8 | 20.96 | 20.7 | 20.95 | 20.95 | +0.28 (+1.35%) | 69,600 |
22 Oct 2004 | USD | 20.9 | 20.9 | 20.6 | 20.67 | 20.67 | -0.21 (-1.01%) | 106,800 |
21 Oct 2004 | USD | 20.75 | 20.89 | 20.63 | 20.88 | 20.88 | +0.23 (+1.11%) | 120,600 |
20 Oct 2004 | USD | 20.35 | 20.68 | 20.25 | 20.65 | 20.65 | +0.29 (+1.42%) | 157,100 |
19 Oct 2004 | USD | 20.52 | 20.6 | 20.31 | 20.36 | 20.36 | -0.15 (-0.73%) | 53,100 |
18 Oct 2004 | USD | 20.5 | 20.65 | 20.48 | 20.51 | 20.51 | -0.04 (-0.19%) | 60,400 |
15 Oct 2004 | USD | 20.35 | 20.66 | 20.34 | 20.55 | 20.55 | +0.21 (+1.03%) | 93,500 |
14 Oct 2004 | USD | 20.5 | 20.51 | 20.33 | 20.34 | 20.34 | -0.03 (-0.15%) | 69,400 |
13 Oct 2004 | USD | 20.65 | 20.71 | 20.33 | 20.37 | 20.37 | -0.25 (-1.21%) | 93,000 |
12 Oct 2004 | USD | 20.55 | 20.65 | 20.5 | 20.62 | 20.62 | +0.01 (+0.05%) | 37,100 |
11 Oct 2004 | USD | 20.47 | 20.61 | 20.4 | 20.61 | 20.61 | +0.14 (+0.68%) | 53,500 |
8 Oct 2004 | USD | 20.43 | 20.54 | 20.43 | 20.47 | 20.47 | +0.05 (+0.24%) | 38,100 |
7 Oct 2004 | USD | 20.69 | 20.69 | 20.4 | 20.42 | 20.42 | -0.23 (-1.11%) | 73,700 |
6 Oct 2004 | USD | 20.5 | 20.65 | 20.46 | 20.65 | 20.65 | +0.15 (+0.73%) | 136,800 |
5 Oct 2004 | USD | 20.5 | 20.5 | 20.44 | 20.5 | 20.5 | 0.0 (0.0%) | 106,900 |
4 Oct 2004 | USD | 20.65 | 20.73 | 20.46 | 20.5 | 20.5 | -0.28 (-1.35%) | 225,800 |
1 Oct 2004 | USD | 20.65 | 20.8 | 20.58 | 20.78 | 20.78 | +0.23 (+1.12%) | 68,700 |
30 Sep 2004 | USD | 20.7 | 20.71 | 20.49 | 20.55 | 20.55 | -0.07 (-0.34%) | 68,000 |
29 Sep 2004 | USD | 20.6 | 20.65 | 20.47 | 20.62 | 20.62 | +0.13 (+0.63%) | 71,500 |
28 Sep 2004 | USD | 20.28 | 20.55 | 20.23 | 20.49 | 20.49 | +0.21 (+1.04%) | 74,700 |
27 Sep 2004 | USD | 20.4 | 20.5 | 20.28 | 20.28 | 20.28 | -0.13 (-0.64%) | 80,900 |
24 Sep 2004 | USD | 20.38 | 20.54 | 20.32 | 20.41 | 20.41 | +0.02 (+0.10%) | 71,500 |
23 Sep 2004 | USD | 20.4 | 20.46 | 20.35 | 20.39 | 20.39 | 0.0 (0.0%) | 64,700 |
22 Sep 2004 | USD | 20.48 | 20.65 | 20.39 | 20.39 | 20.39 | -0.11 (-0.54%) | 77,500 |
21 Sep 2004 | USD | 20.45 | 20.73 | 20.45 | 20.5 | 20.5 | +0.05 (+0.24%) | 124,100 |
20 Sep 2004 | USD | 20.44 | 20.49 | 20.37 | 20.45 | 20.45 | +0.01 (+0.05%) | 74,000 |
17 Sep 2004 | USD | 20.53 | 20.53 | 20.35 | 20.44 | 20.44 | -0.05 (-0.24%) | 119,700 |