Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | USD | 14.07 | 14.45 | 14.07 | 14.11 | 14.11 | +0.01 (+0.07%) | 103,800 |
7 Oct 2004 | USD | 14.2 | 14.25 | 14.02 | 14.1 | 14.1 | -0.02 (-0.14%) | 188,800 |
6 Oct 2004 | USD | 14.1 | 14.15 | 14.02 | 14.12 | 14.12 | +0.08 (+0.57%) | 140,000 |
5 Oct 2004 | USD | 14.13 | 14.23 | 14 | 14.04 | 14.04 | -0.22 (-1.54%) | 245,500 |
4 Oct 2004 | USD | 14.36 | 14.42 | 13.9 | 14.26 | 14.26 | -0.1 (-0.70%) | 404,000 |
1 Oct 2004 | USD | 14.53 | 14.55 | 14.02 | 14.36 | 14.36 | -0.24 (-1.64%) | 410,200 |
30 Sep 2004 | USD | 15.7 | 15.71 | 14.1 | 14.6 | 14.6 | -1.19 (-7.54%) | 932,300 |
29 Sep 2004 | USD | 15.65 | 15.79 | 15.63 | 15.79 | 15.79 | +0.11 (+0.70%) | 111,700 |
28 Sep 2004 | USD | 15.5 | 15.72 | 15.25 | 15.68 | 15.68 | -0.04 (-0.25%) | 100,600 |
27 Sep 2004 | USD | 15.72 | 15.79 | 15.6 | 15.72 | 15.72 | +0.05 (+0.32%) | 133,400 |
24 Sep 2004 | USD | 15.88 | 15.88 | 15.67 | 15.67 | 15.67 | -0.2 (-1.26%) | 73,900 |
23 Sep 2004 | USD | 15.77 | 15.94 | 15.66 | 15.87 | 15.87 | +0.13 (+0.83%) | 61,200 |
22 Sep 2004 | USD | 15.8 | 15.84 | 15.7 | 15.74 | 15.74 | -0.07 (-0.44%) | 78,300 |
21 Sep 2004 | USD | 15.88 | 15.95 | 15.69 | 15.81 | 15.81 | +0.06 (+0.38%) | 70,200 |
20 Sep 2004 | USD | 15.67 | 15.83 | 15.61 | 15.75 | 15.75 | +0.18 (+1.16%) | 74,500 |
17 Sep 2004 | USD | 15.7 | 15.79 | 15.48 | 15.57 | 15.57 | -0.13 (-0.83%) | 127,200 |
16 Sep 2004 | USD | 15.3 | 15.73 | 15.29 | 15.7 | 15.7 | +0.41 (+2.68%) | 128,400 |
15 Sep 2004 | USD | 15.6 | 15.68 | 15.28 | 15.29 | 15.29 | -0.3 (-1.92%) | 688,700 |
14 Sep 2004 | USD | 15.56 | 15.7 | 15.41 | 15.59 | 15.59 | +0.04 (+0.26%) | 93,700 |
13 Sep 2004 | USD | 15.65 | 15.68 | 15.42 | 15.55 | 15.55 | -0.05 (-0.32%) | 87,800 |
10 Sep 2004 | USD | 15.85 | 15.85 | 15.59 | 15.6 | 15.6 | -0.11 (-0.70%) | 44,600 |
9 Sep 2004 | USD | 15.69 | 15.75 | 15.62 | 15.71 | 15.71 | +0.02 (+0.13%) | 149,300 |
8 Sep 2004 | USD | 15.9 | 15.9 | 15.65 | 15.69 | 15.69 | -0.21 (-1.32%) | 115,000 |
7 Sep 2004 | USD | 15.58 | 15.93 | 15.5 | 15.9 | 15.9 | +0.35 (+2.25%) | 111,000 |
6 Sep 2004 | USD | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 15.6 | 15.68 | 15.52 | 15.55 | 15.55 | -0.05 (-0.32%) | 164,800 |
2 Sep 2004 | USD | 15.6 | 15.62 | 15.53 | 15.6 | 15.6 | -0.08 (-0.51%) | 120,200 |
1 Sep 2004 | USD | 15.6 | 15.75 | 15.47 | 15.68 | 15.68 | +0.18 (+1.16%) | 197,400 |
31 Aug 2004 | USD | 15.37 | 15.56 | 15.32 | 15.5 | 15.5 | +0.16 (+1.04%) | 138,200 |
30 Aug 2004 | USD | 15.59 | 15.6 | 15.32 | 15.34 | 15.34 | -0.25 (-1.60%) | 62,000 |