Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Dec 2004 | USD | 13.03 | 13.03 | 12.9 | 12.91 | 9.4857 | -0.05 (-0.39%) | 13,500 |
9 Dec 2004 | USD | 12.95 | 13.01 | 12.95 | 12.96 | 9.5225 | -0.02 (-0.15%) | 9,900 |
8 Dec 2004 | USD | 12.9 | 12.98 | 12.9 | 12.98 | 9.5372 | +0.05 (+0.39%) | 18,900 |
7 Dec 2004 | USD | 12.98 | 12.98 | 12.93 | 12.93 | 9.5004 | +0.01 (+0.08%) | 28,800 |
6 Dec 2004 | USD | 12.88 | 12.92 | 12.86 | 12.92 | 9.4931 | +0.05 (+0.39%) | 13,800 |
3 Dec 2004 | USD | 12.87 | 12.94 | 12.87 | 12.87 | 9.4564 | +0.03 (+0.23%) | 25,500 |
2 Dec 2004 | USD | 12.88 | 12.88 | 12.82 | 12.84 | 9.4343 | -0.02 (-0.16%) | 12,800 |
1 Dec 2004 | USD | 12.91 | 12.93 | 12.86 | 12.86 | 9.449 | -0.04 (-0.31%) | 7,100 |
30 Nov 2004 | USD | 12.86 | 12.94 | 12.86 | 12.9 | 9.4784 | +0.05 (+0.39%) | 18,400 |
29 Nov 2004 | USD | 12.91 | 12.91 | 12.85 | 12.85 | 9.4417 | -0.04 (-0.31%) | 10,700 |
26 Nov 2004 | USD | 12.91 | 12.93 | 12.89 | 12.89 | 9.471 | -0.03 (-0.23%) | 5,900 |
25 Nov 2004 | USD | 12.92 | 12.92 | 12.92 | 12.92 | 9.4931 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 12.91 | 12.92 | 12.91 | 12.92 | 9.4931 | +0.01 (+0.08%) | 2,500 |
23 Nov 2004 | USD | 12.95 | 12.95 | 12.91 | 12.91 | 9.4857 | -0.05 (-0.39%) | 14,600 |
22 Nov 2004 | USD | 12.95 | 12.96 | 12.91 | 12.96 | 9.5225 | +0.03 (+0.23%) | 12,000 |
19 Nov 2004 | USD | 13.07 | 13.07 | 12.93 | 12.93 | 9.5004 | -0.15 (-1.15%) | 21,000 |
18 Nov 2004 | USD | 13.08 | 13.08 | 13.08 | 13.08 | 9.6107 | +0.01 (+0.08%) | 7,600 |
17 Nov 2004 | USD | 13.06 | 13.09 | 13.05 | 13.07 | 9.6033 | +0.02 (+0.15%) | 8,900 |
16 Nov 2004 | USD | 13.02 | 13.07 | 13 | 13.05 | 9.5886 | +0.03 (+0.23%) | 9,400 |
15 Nov 2004 | USD | 13.12 | 13.12 | 13.01 | 13.02 | 9.5666 | -0.06 (-0.46%) | 22,200 |
12 Nov 2004 | USD | 13.02 | 13.08 | 13.02 | 13.08 | 9.6107 | +0.08 (+0.62%) | 12,200 |
11 Nov 2004 | USD | 13.01 | 13.01 | 12.96 | 13 | 9.5519 | +0.01 (+0.08%) | 13,000 |
10 Nov 2004 | USD | 13.01 | 13.01 | 12.99 | 12.99 | 9.5445 | -0.02 (-0.15%) | 1,100 |
9 Nov 2004 | USD | 13 | 13.01 | 12.98 | 13.01 | 9.5592 | +0.03 (+0.23%) | 1,700 |
8 Nov 2004 | USD | 13.13 | 13.13 | 12.92 | 12.98 | 9.5372 | -0.2 (-1.52%) | 9,500 |
5 Nov 2004 | USD | 13.31 | 13.31 | 13.16 | 13.18 | 9.6841 | -0.16 (-1.20%) | 16,000 |
4 Nov 2004 | USD | 13.32 | 13.37 | 13.29 | 13.34 | 9.8017 | +0.01 (+0.08%) | 13,900 |
3 Nov 2004 | USD | 13.31 | 13.35 | 13.31 | 13.33 | 9.7943 | -0.05 (-0.37%) | 2,900 |
2 Nov 2004 | USD | 13.39 | 13.39 | 13.31 | 13.38 | 9.8311 | -0.01 (-0.07%) | 12,400 |
1 Nov 2004 | USD | 13.39 | 13.46 | 13.35 | 13.39 | 9.8384 | -0.08 (-0.59%) | 18,800 |