Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | USD | 14.2 | 14.2 | 14.12 | 14.16 | 14.16 | -0.05 (-0.35%) | 62,000 |
7 Oct 2004 | USD | 14.21 | 14.23 | 14.1 | 14.21 | 14.21 | +0.06 (+0.42%) | 46,600 |
6 Oct 2004 | USD | 14.12 | 14.21 | 14.11 | 14.15 | 14.15 | -0.02 (-0.14%) | 36,800 |
5 Oct 2004 | USD | 14.09 | 14.17 | 14.09 | 14.17 | 14.17 | +0.02 (+0.14%) | 45,800 |
4 Oct 2004 | USD | 14 | 14.15 | 14 | 14.15 | 14.15 | +0.14 (+1.00%) | 76,300 |
1 Oct 2004 | USD | 14.03 | 14.08 | 13.98 | 14.01 | 14.01 | -0.02 (-0.14%) | 66,600 |
30 Sep 2004 | USD | 14.1 | 14.12 | 13.97 | 14.03 | 14.03 | -0.14 (-0.99%) | 103,000 |
29 Sep 2004 | USD | 14.22 | 14.27 | 14.1 | 14.17 | 14.17 | -0.1 (-0.70%) | 46,100 |
28 Sep 2004 | USD | 14.13 | 14.28 | 14.08 | 14.27 | 14.27 | +0.1 (+0.71%) | 93,500 |
27 Sep 2004 | USD | 14.29 | 14.29 | 14.14 | 14.17 | 14.17 | -0.11 (-0.77%) | 73,900 |
24 Sep 2004 | USD | 14.29 | 14.39 | 14.22 | 14.28 | 14.28 | -0.01 (-0.07%) | 50,600 |
23 Sep 2004 | USD | 14.32 | 14.41 | 14.28 | 14.29 | 14.29 | -0.03 (-0.21%) | 84,600 |
22 Sep 2004 | USD | 14.2 | 14.34 | 14.15 | 14.32 | 14.32 | +0.15 (+1.06%) | 81,200 |
21 Sep 2004 | USD | 14.15 | 14.22 | 14.05 | 14.17 | 14.17 | +0.02 (+0.14%) | 93,100 |
20 Sep 2004 | USD | 14.12 | 14.19 | 14.1 | 14.15 | 14.15 | -0.02 (-0.14%) | 46,800 |
17 Sep 2004 | USD | 14.18 | 14.24 | 14.13 | 14.17 | 14.17 | -0.02 (-0.14%) | 55,600 |
16 Sep 2004 | USD | 14.24 | 14.25 | 14.11 | 14.19 | 14.19 | +0.01 (+0.07%) | 44,200 |
15 Sep 2004 | USD | 14.21 | 14.24 | 14.13 | 14.18 | 14.18 | -0.08 (-0.56%) | 28,900 |
14 Sep 2004 | USD | 14.39 | 14.41 | 14.21 | 14.26 | 14.26 | -0.13 (-0.90%) | 43,400 |
13 Sep 2004 | USD | 14.34 | 14.39 | 14.24 | 14.39 | 14.39 | +0.13 (+0.91%) | 49,700 |
10 Sep 2004 | USD | 14.28 | 14.35 | 14.14 | 14.26 | 14.26 | -0.11 (-0.77%) | 53,900 |
9 Sep 2004 | USD | 14.43 | 14.43 | 14.34 | 14.37 | 14.37 | -0.06 (-0.42%) | 65,100 |
8 Sep 2004 | USD | 14.43 | 14.44 | 14.28 | 14.43 | 14.43 | 0.0 (0.0%) | 58,000 |
7 Sep 2004 | USD | 14.38 | 14.43 | 14.19 | 14.43 | 14.43 | +0.06 (+0.42%) | 56,900 |
6 Sep 2004 | USD | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 14.17 | 14.37 | 14.17 | 14.37 | 14.37 | +0.12 (+0.84%) | 52,200 |
2 Sep 2004 | USD | 14.2 | 14.29 | 14.14 | 14.25 | 14.25 | +0.02 (+0.14%) | 46,200 |
1 Sep 2004 | USD | 14.16 | 14.23 | 14.15 | 14.23 | 14.23 | 0.0 (0.0%) | 77,000 |
31 Aug 2004 | USD | 14.1 | 14.23 | 14.1 | 14.23 | 14.23 | +0.06 (+0.42%) | 62,500 |
30 Aug 2004 | USD | 14.15 | 14.22 | 14.09 | 14.17 | 14.17 | +0.02 (+0.14%) | 23,800 |