Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | USD | 15.65 | 16 | 15.65 | 15.94 | 7.97 | -0.3 (-1.85%) | 18,730 |
29 Nov 2004 | USD | 16.23 | 16.24 | 15.71 | 16.24 | 8.12 | -0.11 (-0.67%) | 1,000 |
26 Nov 2004 | USD | 15.27 | 16.35 | 15.27 | 16.35 | 8.175 | +0.28 (+1.74%) | 4,010 |
25 Nov 2004 | USD | 16.07 | 16.07 | 16.07 | 16.07 | 8.035 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 16.239 | 16.5 | 15.9 | 16.07 | 8.035 | -0.08 (-0.50%) | 7,934 |
23 Nov 2004 | USD | 16.15 | 16.15 | 16.15 | 16.15 | 8.075 | +0.15 (+0.94%) | 1,600 |
22 Nov 2004 | USD | 16 | 16 | 15.98 | 16 | 8 | +0.86 (+5.68%) | 4,272 |
19 Nov 2004 | USD | 16.2 | 16.2 | 15.14 | 15.14 | 7.57 | -0.55 (-3.51%) | 4,400 |
18 Nov 2004 | USD | 16 | 16 | 15.69 | 15.69 | 7.845 | -0.53 (-3.27%) | 7,248 |
17 Nov 2004 | USD | 15.55 | 16.22 | 15.25 | 16.22 | 8.11 | +0.46 (+2.92%) | 22,658 |
16 Nov 2004 | USD | 15.4 | 15.999 | 15.4 | 15.76 | 7.88 | +0.26 (+1.68%) | 3,266 |
15 Nov 2004 | USD | 15.745 | 15.745 | 15.5 | 15.5 | 7.75 | -0.25 (-1.59%) | 14,200 |
12 Nov 2004 | USD | 15.86 | 15.919 | 15.75 | 15.75 | 7.875 | -0.09 (-0.57%) | 70,120 |
11 Nov 2004 | USD | 15.7 | 16.01 | 15.7 | 15.84 | 7.92 | +0.24 (+1.54%) | 1,600 |
10 Nov 2004 | USD | 15.75 | 15.75 | 15.6 | 15.6 | 7.8 | +0.1 (+0.65%) | 1,400 |
9 Nov 2004 | USD | 15.55 | 16.25 | 15.5 | 15.5 | 7.75 | -0.2 (-1.27%) | 3,550 |
8 Nov 2004 | USD | 16.25 | 16.25 | 15.7 | 15.7 | 7.85 | -0.4 (-2.48%) | 3,174 |
5 Nov 2004 | USD | 15.5 | 16.93 | 15.5 | 16.1 | 8.05 | +0.22 (+1.39%) | 5,100 |
4 Nov 2004 | USD | 16.15 | 16.239 | 15.56 | 15.88 | 7.94 | -0.48 (-2.93%) | 10,520 |
3 Nov 2004 | USD | 16.375 | 16.68 | 16.15 | 16.36 | 8.18 | +0.2 (+1.24%) | 10,800 |
2 Nov 2004 | USD | 16.01 | 16.5 | 16.01 | 16.16 | 8.08 | -0.49 (-2.94%) | 16,676 |
1 Nov 2004 | USD | 17 | 17 | 16.5 | 16.65 | 8.325 | -0.36 (-2.12%) | 2,200 |
29 Oct 2004 | USD | 17.002 | 17.65 | 17 | 17.01 | 8.505 | +0.01 (+0.06%) | 1,900 |
28 Oct 2004 | USD | 17.25 | 17.25 | 17 | 17 | 8.5 | -0.2 (-1.16%) | 4,400 |
27 Oct 2004 | USD | 18 | 18 | 16.67 | 17.2 | 8.6 | -0.8 (-4.44%) | 7,012 |
26 Oct 2004 | USD | 17.46 | 18 | 17.37 | 18 | 9 | +0.36 (+2.04%) | 7,620 |
25 Oct 2004 | USD | 17.4 | 17.64 | 16.92 | 17.64 | 8.82 | +0.24 (+1.38%) | 7,666 |
22 Oct 2004 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 8.7 | +0.33 (+1.93%) | 200 |
21 Oct 2004 | USD | 17.38 | 17.38 | 17.07 | 17.07 | 8.535 | -0.31 (-1.78%) | 600 |
20 Oct 2004 | USD | 17.3 | 17.38 | 17.3 | 17.38 | 8.69 | +0.38 (+2.24%) | 3,400 |