Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2004 | USD | 18.18 | 18.18 | 18.18 | 18.18 | 3.3055 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 18.39 | 18.39 | 18.1 | 18.18 | 3.3055 | -0.19 (-1.03%) | 467,500 |
23 Nov 2004 | USD | 17.85 | 18.38 | 17.75 | 18.37 | 3.34 | +0.72 (+4.08%) | 517,300 |
22 Nov 2004 | USD | 17.5 | 17.66 | 17.46 | 17.65 | 3.2091 | +0.2 (+1.15%) | 315,100 |
19 Nov 2004 | USD | 17.57 | 17.65 | 17.35 | 17.45 | 3.1727 | -0.12 (-0.68%) | 418,100 |
18 Nov 2004 | USD | 17.51 | 17.6 | 17.34 | 17.57 | 3.1945 | +0.06 (+0.34%) | 265,400 |
17 Nov 2004 | USD | 17.5 | 17.76 | 17.4 | 17.51 | 3.1836 | +0.31 (+1.80%) | 826,000 |
16 Nov 2004 | USD | 16.95 | 17.35 | 16.85 | 17.2 | 3.1273 | +0.27 (+1.59%) | 522,400 |
15 Nov 2004 | USD | 16.95 | 17.05 | 16.72 | 16.93 | 3.0782 | -0.12 (-0.70%) | 398,300 |
12 Nov 2004 | USD | 16.5 | 17.1 | 16.46 | 17.05 | 3.1 | +0.5 (+3.02%) | 504,600 |
11 Nov 2004 | USD | 16.75 | 16.77 | 16.4 | 16.55 | 3.0091 | -0.35 (-2.07%) | 280,200 |
10 Nov 2004 | USD | 16.5 | 16.94 | 16.48 | 16.9 | 3.0727 | +0.4 (+2.42%) | 360,900 |
9 Nov 2004 | USD | 16.45 | 16.74 | 15.9 | 16.5 | 3 | +0.05 (+0.30%) | 503,000 |
8 Nov 2004 | USD | 16.69 | 16.69 | 16.4 | 16.45 | 2.9909 | -0.23 (-1.38%) | 143,500 |
5 Nov 2004 | USD | 16.75 | 16.75 | 16.5 | 16.68 | 3.0327 | +0.31 (+1.89%) | 397,200 |
4 Nov 2004 | USD | 16.46 | 16.49 | 16.23 | 16.37 | 2.9764 | -0.09 (-0.55%) | 355,500 |
3 Nov 2004 | USD | 16.36 | 16.49 | 16.08 | 16.46 | 2.9927 | +0.26 (+1.60%) | 369,500 |
2 Nov 2004 | USD | 15.8 | 16.2 | 15.79 | 16.2 | 2.9455 | +0.65 (+4.18%) | 471,400 |
1 Nov 2004 | USD | 15.8 | 15.8 | 15.42 | 15.55 | 2.8273 | -0.21 (-1.33%) | 222,800 |
29 Oct 2004 | USD | 15.37 | 15.8 | 15.35 | 15.76 | 2.8655 | +0.21 (+1.35%) | 390,800 |
28 Oct 2004 | USD | 15.2 | 15.59 | 15.09 | 15.55 | 2.8273 | +0.59 (+3.94%) | 562,800 |
27 Oct 2004 | USD | 14.55 | 15 | 14.55 | 14.96 | 2.72 | +0.31 (+2.12%) | 392,000 |
26 Oct 2004 | USD | 14.75 | 14.76 | 14.45 | 14.65 | 2.6636 | -0.05 (-0.34%) | 439,800 |
25 Oct 2004 | USD | 14.5 | 14.7 | 14.25 | 14.7 | 2.6727 | 0.0 (0.0%) | 300,600 |
22 Oct 2004 | USD | 14.76 | 14.84 | 14.54 | 14.7 | 2.6727 | -0.1 (-0.68%) | 195,300 |
21 Oct 2004 | USD | 14.54 | 14.87 | 14.54 | 14.8 | 2.6909 | +0.21 (+1.44%) | 353,400 |
20 Oct 2004 | USD | 14.68 | 14.79 | 14.5 | 14.59 | 2.6527 | -0.29 (-1.95%) | 319,400 |
19 Oct 2004 | USD | 15.06 | 15.12 | 14.75 | 14.88 | 2.7055 | -0.17 (-1.13%) | 326,500 |
18 Oct 2004 | USD | 14.6 | 15.55 | 14.6 | 15.05 | 2.7364 | +0.64 (+4.44%) | 625,200 |
15 Oct 2004 | USD | 14.25 | 14.41 | 14.11 | 14.41 | 2.62 | +0.45 (+3.22%) | 865,500 |