Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Nov 2004 | USD | 16.55 | 16.58 | 16.43 | 16.53 | 16.53 | -0.06 (-0.36%) | 296,600 |
17 Nov 2004 | USD | 16.5 | 16.66 | 16.45 | 16.59 | 16.59 | +0.29 (+1.78%) | 243,700 |
16 Nov 2004 | USD | 16.3 | 16.35 | 16.25 | 16.3 | 16.3 | -0.07 (-0.43%) | 216,800 |
15 Nov 2004 | USD | 16.41 | 16.42 | 16.35 | 16.37 | 16.37 | +0.06 (+0.37%) | 311,500 |
12 Nov 2004 | USD | 16.17 | 16.31 | 16.17 | 16.31 | 16.31 | +0.13 (+0.80%) | 212,300 |
11 Nov 2004 | USD | 16.05 | 16.21 | 16.01 | 16.18 | 16.18 | +0.2 (+1.25%) | 181,900 |
10 Nov 2004 | USD | 15.9 | 15.99 | 15.83 | 15.98 | 15.98 | +0.14 (+0.88%) | 125,100 |
9 Nov 2004 | USD | 15.84 | 15.88 | 15.76 | 15.84 | 15.84 | -0.06 (-0.38%) | 124,500 |
8 Nov 2004 | USD | 15.9 | 15.96 | 15.81 | 15.9 | 15.9 | -0.15 (-0.93%) | 168,700 |
5 Nov 2004 | USD | 16 | 16.06 | 15.95 | 16.05 | 16.05 | +0.07 (+0.44%) | 313,500 |
4 Nov 2004 | USD | 15.89 | 16.05 | 15.8 | 15.98 | 15.98 | +0.1 (+0.63%) | 299,500 |
3 Nov 2004 | USD | 15.76 | 15.88 | 15.75 | 15.88 | 15.88 | +0.38 (+2.45%) | 201,600 |
2 Nov 2004 | USD | 15.58 | 15.58 | 15.48 | 15.5 | 15.5 | -0.08 (-0.51%) | 190,300 |
1 Nov 2004 | USD | 15.49 | 15.62 | 15.49 | 15.58 | 15.58 | +0.11 (+0.71%) | 342,400 |
29 Oct 2004 | USD | 15.37 | 15.48 | 15.35 | 15.47 | 15.47 | +0.12 (+0.78%) | 108,900 |
28 Oct 2004 | USD | 15.4 | 15.45 | 15.31 | 15.35 | 15.35 | +0.08 (+0.52%) | 209,000 |
27 Oct 2004 | USD | 15.19 | 15.34 | 15.16 | 15.27 | 15.27 | +0.16 (+1.06%) | 269,200 |
26 Oct 2004 | USD | 15.12 | 15.18 | 15.04 | 15.11 | 15.11 | +0.1 (+0.67%) | 193,300 |
25 Oct 2004 | USD | 14.91 | 15.05 | 14.9 | 15.01 | 15.01 | +0.08 (+0.54%) | 338,700 |
22 Oct 2004 | USD | 14.95 | 15.01 | 14.8 | 14.93 | 14.93 | -0.03 (-0.20%) | 169,800 |
21 Oct 2004 | USD | 14.88 | 14.96 | 14.83 | 14.96 | 14.96 | +0.23 (+1.56%) | 107,600 |
20 Oct 2004 | USD | 14.85 | 14.85 | 14.7 | 14.73 | 14.73 | +0.08 (+0.55%) | 112,400 |
19 Oct 2004 | USD | 14.72 | 14.82 | 14.65 | 14.65 | 14.65 | -0.05 (-0.34%) | 104,000 |
18 Oct 2004 | USD | 14.81 | 14.81 | 14.6 | 14.7 | 14.7 | -0.13 (-0.88%) | 128,600 |
15 Oct 2004 | USD | 14.85 | 14.87 | 14.77 | 14.83 | 14.83 | +0.14 (+0.95%) | 61,700 |
14 Oct 2004 | USD | 14.7 | 14.79 | 14.65 | 14.69 | 14.69 | +0.03 (+0.20%) | 415,200 |
13 Oct 2004 | USD | 14.71 | 14.71 | 14.52 | 14.66 | 14.66 | -0.22 (-1.48%) | 303,800 |
12 Oct 2004 | USD | 14.8 | 14.9 | 14.75 | 14.88 | 14.88 | -0.01 (-0.07%) | 156,600 |
11 Oct 2004 | USD | 14.86 | 14.89 | 14.82 | 14.89 | 14.89 | +0.05 (+0.34%) | 92,400 |
8 Oct 2004 | USD | 14.77 | 14.85 | 14.71 | 14.84 | 14.84 | +0.15 (+1.02%) | 124,600 |