Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | USD | 18.22 | 18.22 | 18.15 | 18.18 | 18.18 | -0.02 (-0.11%) | 98,900 |
19 Oct 2004 | USD | 18.32 | 18.32 | 18.16 | 18.2 | 18.2 | -0.06 (-0.33%) | 131,300 |
18 Oct 2004 | USD | 18.28 | 18.3 | 18.21 | 18.26 | 18.26 | +0.03 (+0.16%) | 84,100 |
15 Oct 2004 | USD | 18.27 | 18.28 | 18.2 | 18.23 | 18.23 | +0.05 (+0.28%) | 93,200 |
14 Oct 2004 | USD | 18.17 | 18.26 | 18.14 | 18.18 | 18.18 | -0.01 (-0.05%) | 128,500 |
13 Oct 2004 | USD | 18.34 | 18.35 | 18.18 | 18.19 | 18.19 | -0.19 (-1.03%) | 118,700 |
12 Oct 2004 | USD | 18.37 | 18.38 | 18.28 | 18.38 | 18.38 | +0.06 (+0.33%) | 93,600 |
11 Oct 2004 | USD | 18.25 | 18.32 | 18.2 | 18.32 | 18.32 | +0.07 (+0.38%) | 112,100 |
8 Oct 2004 | USD | 18.24 | 18.27 | 18.18 | 18.25 | 18.25 | +0.07 (+0.39%) | 105,000 |
7 Oct 2004 | USD | 18.18 | 18.23 | 18.13 | 18.18 | 18.18 | 0.0 (0.0%) | 105,500 |
6 Oct 2004 | USD | 18.19 | 18.21 | 18.14 | 18.18 | 18.18 | 0.0 (0.0%) | 99,700 |
5 Oct 2004 | USD | 18.17 | 18.19 | 18.05 | 18.18 | 18.18 | +0.04 (+0.22%) | 103,600 |
4 Oct 2004 | USD | 18.01 | 18.29 | 17.98 | 18.14 | 18.14 | +0.14 (+0.78%) | 174,500 |
1 Oct 2004 | USD | 17.99 | 18.04 | 17.96 | 18 | 18 | -0.02 (-0.11%) | 111,000 |
30 Sep 2004 | USD | 18.05 | 18.05 | 17.98 | 18.02 | 18.02 | -0.05 (-0.28%) | 153,100 |
29 Sep 2004 | USD | 18.09 | 18.13 | 18 | 18.07 | 18.07 | -0.02 (-0.11%) | 94,800 |
28 Sep 2004 | USD | 18.05 | 18.17 | 18.04 | 18.09 | 18.09 | +0.01 (+0.06%) | 140,400 |
27 Sep 2004 | USD | 18.06 | 18.13 | 18.04 | 18.08 | 18.08 | +0.01 (+0.06%) | 76,000 |
24 Sep 2004 | USD | 18.03 | 18.15 | 18.02 | 18.07 | 18.07 | +0.01 (+0.06%) | 101,100 |
23 Sep 2004 | USD | 18.14 | 18.16 | 18.01 | 18.06 | 18.06 | -0.09 (-0.50%) | 95,900 |
22 Sep 2004 | USD | 18.12 | 18.19 | 18.11 | 18.15 | 18.15 | 0.0 (0.0%) | 100,900 |
21 Sep 2004 | USD | 18.2 | 18.22 | 18.1 | 18.15 | 18.15 | -0.06 (-0.33%) | 101,600 |
20 Sep 2004 | USD | 18.13 | 18.25 | 18.11 | 18.21 | 18.21 | +0.09 (+0.50%) | 98,400 |
17 Sep 2004 | USD | 18.1 | 18.16 | 18.05 | 18.12 | 18.12 | +0.02 (+0.11%) | 136,500 |
16 Sep 2004 | USD | 18.11 | 18.12 | 18.06 | 18.1 | 18.1 | -0.02 (-0.11%) | 96,000 |
15 Sep 2004 | USD | 18.04 | 18.14 | 18.01 | 18.12 | 18.12 | +0.06 (+0.33%) | 85,100 |
14 Sep 2004 | USD | 18.03 | 18.11 | 18.02 | 18.06 | 18.06 | 0.0 (0.0%) | 93,900 |
13 Sep 2004 | USD | 18.2 | 18.2 | 18.01 | 18.06 | 18.06 | -0.18 (-0.99%) | 111,900 |
10 Sep 2004 | USD | 18.13 | 18.24 | 18.13 | 18.24 | 18.24 | +0.09 (+0.50%) | 88,100 |
9 Sep 2004 | USD | 18.18 | 18.19 | 18.1 | 18.15 | 18.15 | +0.03 (+0.17%) | 101,500 |