Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 12.88 | 12.9 | 12.65 | 12.8 | 12.8 | -0.08 (-0.62%) | 210,800 |
23 Nov 2004 | USD | 12.9 | 12.9 | 12.6 | 12.88 | 12.88 | +0.02 (+0.16%) | 166,800 |
22 Nov 2004 | USD | 12.56 | 12.94 | 12.51 | 12.86 | 12.86 | +0.3 (+2.39%) | 152,600 |
19 Nov 2004 | USD | 12.85 | 12.85 | 12.55 | 12.56 | 12.56 | -0.19 (-1.49%) | 153,000 |
18 Nov 2004 | USD | 12.76 | 12.84 | 12.66 | 12.75 | 12.75 | -0.09 (-0.70%) | 114,000 |
17 Nov 2004 | USD | 12.95 | 13 | 12.75 | 12.84 | 12.84 | -0.14 (-1.08%) | 308,100 |
16 Nov 2004 | USD | 13 | 13.1 | 12.85 | 12.98 | 12.98 | -0.09 (-0.69%) | 152,600 |
15 Nov 2004 | USD | 12.7 | 13.07 | 12.7 | 13.07 | 13.07 | +0.32 (+2.51%) | 280,900 |
12 Nov 2004 | USD | 12.57 | 12.75 | 12.52 | 12.75 | 12.75 | +0.2 (+1.59%) | 172,300 |
11 Nov 2004 | USD | 12.5 | 12.55 | 12.45 | 12.55 | 12.55 | +0.05 (+0.40%) | 296,400 |
10 Nov 2004 | USD | 12.55 | 12.8 | 12.45 | 12.5 | 12.5 | +0.02 (+0.16%) | 303,100 |
9 Nov 2004 | USD | 12.52 | 12.6 | 12.4 | 12.48 | 12.48 | -0.07 (-0.56%) | 189,400 |
8 Nov 2004 | USD | 12.65 | 12.65 | 12.45 | 12.55 | 12.55 | -0.13 (-1.03%) | 554,900 |
5 Nov 2004 | USD | 12.35 | 12.7 | 12.26 | 12.68 | 12.68 | -0.49 (-3.72%) | 1,158,600 |
4 Nov 2004 | USD | 13.18 | 13.25 | 13.1 | 13.17 | 13.17 | -0.08 (-0.60%) | 193,200 |
3 Nov 2004 | USD | 13.25 | 13.3 | 13.15 | 13.25 | 13.25 | +0.1 (+0.76%) | 204,700 |
2 Nov 2004 | USD | 13.25 | 13.3 | 13 | 13.15 | 13.15 | -0.25 (-1.87%) | 420,400 |
1 Nov 2004 | USD | 13.2 | 13.4 | 12.91 | 13.4 | 13.4 | +0.38 (+2.92%) | 616,800 |
29 Oct 2004 | USD | 12.79 | 13.18 | 12.79 | 13.02 | 13.02 | +0.23 (+1.80%) | 487,800 |
28 Oct 2004 | USD | 13.48 | 13.48 | 12.75 | 12.79 | 12.79 | -0.69 (-5.12%) | 952,100 |
27 Oct 2004 | USD | 13.63 | 13.7 | 13.36 | 13.48 | 13.48 | -0.1 (-0.74%) | 158,100 |
26 Oct 2004 | USD | 13.65 | 13.75 | 13.55 | 13.58 | 13.58 | -0.12 (-0.88%) | 326,200 |
25 Oct 2004 | USD | 13.82 | 13.84 | 13.65 | 13.7 | 13.7 | -0.15 (-1.08%) | 339,300 |
22 Oct 2004 | USD | 14.18 | 14.18 | 13.71 | 13.85 | 13.85 | -0.33 (-2.33%) | 321,100 |
21 Oct 2004 | USD | 14.36 | 14.5 | 14.17 | 14.18 | 14.18 | -0.12 (-0.84%) | 162,700 |
20 Oct 2004 | USD | 14.14 | 14.37 | 14.11 | 14.3 | 14.3 | +0.16 (+1.13%) | 116,000 |
19 Oct 2004 | USD | 14.3 | 14.35 | 14.02 | 14.14 | 14.14 | -0.11 (-0.77%) | 78,200 |
18 Oct 2004 | USD | 14.4 | 14.4 | 13.98 | 14.25 | 14.25 | -0.11 (-0.77%) | 182,200 |
15 Oct 2004 | USD | 14.17 | 14.45 | 14.02 | 14.36 | 14.36 | +0.16 (+1.13%) | 908,900 |
14 Oct 2004 | USD | 14.82 | 14.82 | 14.1 | 14.2 | 14.2 | -0.6 (-4.05%) | 250,700 |