Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2004 | USD | 20.15 | 20.75 | 20 | 20.15 | 20.15 | -0.3 (-1.47%) | 17,264 |
11 Nov 2004 | USD | 20.45 | 20.45 | 19.7 | 20.45 | 20.45 | +0.2 (+0.99%) | 69,152 |
10 Nov 2004 | USD | 20.25 | 20.35 | 19.75 | 20.25 | 20.25 | +0.25 (+1.25%) | 23,534 |
9 Nov 2004 | USD | 20 | 20.5 | 19.7 | 20 | 20 | +0.05 (+0.25%) | 28,637 |
8 Nov 2004 | USD | 19.95 | 20.35 | 19.65 | 19.95 | 19.95 | 0.0 (0.0%) | 37,388 |
5 Nov 2004 | USD | 19.95 | 20.25 | 19.2 | 19.95 | 19.95 | +0.65 (+3.37%) | 10,278 |
4 Nov 2004 | USD | 19.3 | 19.8 | 19.1 | 19.3 | 19.3 | +0.1 (+0.52%) | 36,432 |
3 Nov 2004 | USD | 19.2 | 19.7 | 19 | 19.2 | 19.2 | -0.05 (-0.26%) | 26,869 |
2 Nov 2004 | USD | 19.25 | 19.8 | 19.2 | 19.25 | 19.25 | 0.0 (0.0%) | 39,404 |
1 Nov 2004 | USD | 19.25 | 20 | 19.25 | 19.25 | 19.25 | +0.3 (+1.58%) | 9,662 |
29 Oct 2004 | USD | 18.95 | 19.6 | 18.95 | 18.95 | 18.95 | +0.05 (+0.26%) | 38,214 |
28 Oct 2004 | USD | 18.9 | 19.4 | 18.7 | 18.9 | 18.9 | +0.4 (+2.16%) | 34,528 |
27 Oct 2004 | USD | 18.5 | 19.25 | 18.5 | 18.5 | 18.5 | +0.1 (+0.54%) | 22,666 |
26 Oct 2004 | USD | 18.4 | 18.9 | 18.3 | 18.4 | 18.4 | +0.2 (+1.10%) | 31,775 |
25 Oct 2004 | USD | 18.2 | 18.85 | 18 | 18.2 | 18.2 | +0.1 (+0.55%) | 17,591 |
22 Oct 2004 | USD | 18.1 | 19 | 17.9 | 18.1 | 18.1 | +0.05 (+0.28%) | 49,223 |
21 Oct 2004 | USD | 18.05 | 18.4 | 17.75 | 18.05 | 18.05 | +0.55 (+3.14%) | 21,318 |
20 Oct 2004 | USD | 17.5 | 18.25 | 17.4 | 17.5 | 17.5 | -0.4 (-2.23%) | 20,063 |
19 Oct 2004 | USD | 17.9 | 18.6 | 17.75 | 17.9 | 17.9 | +0.3 (+1.70%) | 84,098 |
18 Oct 2004 | USD | 17.6 | 18 | 17.25 | 17.6 | 17.6 | -0.2 (-1.12%) | 58,139 |
15 Oct 2004 | USD | 17.8 | 18.1 | 17.6 | 17.8 | 17.8 | +0.1 (+0.56%) | 34,787 |
14 Oct 2004 | USD | 17.7 | 18.25 | 17.4 | 17.7 | 17.7 | +0.2 (+1.14%) | 37,904 |
13 Oct 2004 | USD | 17.5 | 18.1 | 17.5 | 17.5 | 17.5 | +0.25 (+1.45%) | 128,229 |
12 Oct 2004 | USD | 17.25 | 19.45 | 17.25 | 17.25 | 17.25 | -1.15 (-6.25%) | 65,999 |
11 Oct 2004 | USD | 18.4 | 18.5 | 17.85 | 18.4 | 18.4 | +0.25 (+1.38%) | 20,349 |
8 Oct 2004 | USD | 18.15 | 18.65 | 17.95 | 18.15 | 18.15 | +0.35 (+1.97%) | 33,557 |
7 Oct 2004 | USD | 17.8 | 18.4 | 17.65 | 17.8 | 17.8 | -0.35 (-1.93%) | 9,828 |
6 Oct 2004 | USD | 18.15 | 18.75 | 17.9 | 18.15 | 18.15 | -0.2 (-1.09%) | 42,725 |
5 Oct 2004 | USD | 18.35 | 18.65 | 18 | 18.35 | 18.35 | -0.05 (-0.27%) | 71,365 |
4 Oct 2004 | USD | 18.4 | 18.9 | 18.2 | 18.4 | 18.4 | +0.2 (+1.10%) | 14,059 |