Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2004 | USD | 18.49 | 18.53 | 18.4 | 18.4485 | 18.4485 | -0.021 (-0.12%) | 43,000 |
18 Oct 2004 | USD | 18.44 | 18.5 | 18.35 | 18.47 | 18.47 | +0.07 (+0.38%) | 31,900 |
15 Oct 2004 | USD | 18.32 | 18.44 | 18.24 | 18.4 | 18.4 | +0.23 (+1.27%) | 58,400 |
14 Oct 2004 | USD | 18.09 | 18.17 | 18 | 18.17 | 18.17 | +0.03 (+0.17%) | 36,400 |
13 Oct 2004 | USD | 18.12 | 18.14 | 17.88 | 18.14 | 18.14 | -0.11 (-0.60%) | 54,900 |
12 Oct 2004 | USD | 18.22 | 18.25 | 18.12 | 18.25 | 18.25 | -0.25 (-1.35%) | 55,500 |
11 Oct 2004 | USD | 18.51 | 18.54 | 18.42 | 18.5 | 18.5 | -0.05 (-0.27%) | 32,300 |
8 Oct 2004 | USD | 18.44 | 18.55 | 18.36 | 18.55 | 18.55 | +0.2 (+1.09%) | 50,800 |
7 Oct 2004 | USD | 18.31 | 18.45 | 18.3 | 18.35 | 18.35 | +0.05 (+0.27%) | 52,300 |
6 Oct 2004 | USD | 18.22 | 18.39 | 18.17 | 18.3 | 18.3 | +0.2 (+1.10%) | 45,400 |
5 Oct 2004 | USD | 18.15 | 18.2 | 17.97 | 18.1 | 18.1 | +0.17 (+0.95%) | 284,000 |
4 Oct 2004 | USD | 17.82 | 17.94 | 17.75 | 17.93 | 17.93 | -0.01 (-0.06%) | 64,200 |
1 Oct 2004 | USD | 17.88 | 17.98 | 17.77 | 17.94 | 17.94 | +0.08 (+0.45%) | 183,900 |
30 Sep 2004 | USD | 17.75 | 17.86 | 17.72 | 17.86 | 17.86 | -0.02 (-0.11%) | 35,700 |
29 Sep 2004 | USD | 17.7 | 17.88 | 17.65 | 17.88 | 17.88 | +0.18 (+1.02%) | 28,100 |
28 Sep 2004 | USD | 17.57 | 17.7 | 17.54 | 17.7 | 17.7 | 0.0 (0.0%) | 56,500 |
27 Sep 2004 | USD | 17.52 | 17.7 | 17.5 | 17.7 | 17.7 | +0.18 (+1.03%) | 33,400 |
24 Sep 2004 | USD | 17.6 | 17.63 | 17.5 | 17.52 | 17.52 | -0.17 (-0.96%) | 20,100 |
23 Sep 2004 | USD | 17.59 | 17.7 | 17.51 | 17.69 | 17.69 | +0.07 (+0.40%) | 38,400 |
22 Sep 2004 | USD | 17.55 | 17.62 | 17.42 | 17.62 | 17.62 | -0.02 (-0.11%) | 21,400 |
21 Sep 2004 | USD | 17.47 | 17.8 | 17.43 | 17.64 | 17.64 | +0.29 (+1.67%) | 61,600 |
20 Sep 2004 | USD | 17.2 | 17.35 | 17.1 | 17.35 | 17.35 | +0.21 (+1.23%) | 30,000 |
17 Sep 2004 | USD | 17.2 | 17.3 | 17.1015 | 17.14 | 17.14 | 0.0 (0.0%) | 52,200 |
16 Sep 2004 | USD | 17 | 17.14 | 16.86 | 17.14 | 17.14 | +0.14 (+0.82%) | 14,300 |
15 Sep 2004 | USD | 17.01 | 17.01 | 16.76 | 17 | 17 | -0.13 (-0.76%) | 62,800 |
14 Sep 2004 | USD | 17.17 | 17.29 | 17.08 | 17.13 | 17.13 | -0.12 (-0.70%) | 25,600 |
13 Sep 2004 | USD | 17.25 | 17.26 | 17.13 | 17.25 | 17.25 | -0.08 (-0.46%) | 39,300 |
10 Sep 2004 | USD | 17.35 | 17.39 | 17.21 | 17.33 | 17.33 | +0.04 (+0.23%) | 19,800 |
9 Sep 2004 | USD | 17.18 | 17.29 | 17.08 | 17.29 | 17.29 | +0.1 (+0.58%) | 14,100 |
8 Sep 2004 | USD | 17.08 | 17.3 | 17.04 | 17.19 | 17.19 | +0.04 (+0.23%) | 37,100 |