Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 15.6 | 15.65 | 15.54 | 15.63 | 15.63 | +0.07 (+0.45%) | 116,600 |
23 Nov 2004 | USD | 15.52 | 15.59 | 15.46 | 15.56 | 15.56 | +0.09 (+0.58%) | 148,800 |
22 Nov 2004 | USD | 15.53 | 15.54 | 15.41 | 15.47 | 15.47 | -0.06 (-0.39%) | 183,300 |
19 Nov 2004 | USD | 15.54 | 15.55 | 15.43 | 15.53 | 15.53 | +0.02 (+0.13%) | 126,200 |
18 Nov 2004 | USD | 15.53 | 15.57 | 15.48 | 15.51 | 15.51 | 0.0 (0.0%) | 143,900 |
17 Nov 2004 | USD | 15.49 | 15.54 | 15.42 | 15.51 | 15.51 | +0.05 (+0.32%) | 174,400 |
16 Nov 2004 | USD | 15.48 | 15.49 | 15.32 | 15.46 | 15.46 | +0.03 (+0.19%) | 228,000 |
15 Nov 2004 | USD | 15.32 | 15.5 | 15.27 | 15.43 | 15.43 | +0.14 (+0.92%) | 178,300 |
12 Nov 2004 | USD | 15.2 | 15.29 | 15.16 | 15.29 | 15.29 | +0.09 (+0.59%) | 117,600 |
11 Nov 2004 | USD | 15.17 | 15.2 | 15.1 | 15.2 | 15.2 | +0.08 (+0.53%) | 112,800 |
10 Nov 2004 | USD | 15.28 | 15.28 | 15 | 15.12 | 15.12 | -0.06 (-0.40%) | 216,500 |
9 Nov 2004 | USD | 15.03 | 15.18 | 14.95 | 15.18 | 15.18 | +0.13 (+0.86%) | 209,000 |
8 Nov 2004 | USD | 15.1 | 15.14 | 14.86 | 15.05 | 15.05 | -0.13 (-0.86%) | 255,900 |
5 Nov 2004 | USD | 15.59 | 15.6 | 15.13 | 15.18 | 15.18 | -0.36 (-2.32%) | 249,300 |
4 Nov 2004 | USD | 15.4 | 15.54 | 15.37 | 15.54 | 15.54 | +0.14 (+0.91%) | 231,700 |
3 Nov 2004 | USD | 15.25 | 15.4 | 15.25 | 15.4 | 15.4 | +0.16 (+1.05%) | 181,400 |
2 Nov 2004 | USD | 15.24 | 15.65 | 15.18 | 15.24 | 15.24 | +0.01 (+0.07%) | 205,400 |
1 Nov 2004 | USD | 15.19 | 15.29 | 15.1 | 15.23 | 15.23 | +0.1 (+0.66%) | 161,900 |
29 Oct 2004 | USD | 15.23 | 15.24 | 15.12 | 15.13 | 15.13 | -0.06 (-0.39%) | 112,100 |
28 Oct 2004 | USD | 15.1 | 15.19 | 15.03 | 15.19 | 15.19 | +0.17 (+1.13%) | 107,800 |
27 Oct 2004 | USD | 14.96 | 15.02 | 14.9 | 15.02 | 15.02 | +0.08 (+0.54%) | 114,900 |
26 Oct 2004 | USD | 14.99 | 14.99 | 14.87 | 14.94 | 14.94 | -0.01 (-0.07%) | 139,200 |
25 Oct 2004 | USD | 15.05 | 15.07 | 14.93 | 14.95 | 14.95 | -0.1 (-0.66%) | 144,000 |
22 Oct 2004 | USD | 15.07 | 15.08 | 15 | 15.05 | 15.05 | +0.03 (+0.20%) | 125,300 |
21 Oct 2004 | USD | 15.18 | 15.18 | 15.01 | 15.02 | 15.02 | -0.11 (-0.73%) | 186,600 |
20 Oct 2004 | USD | 15.12 | 15.18 | 15.09 | 15.13 | 15.13 | -0.01 (-0.07%) | 145,300 |
19 Oct 2004 | USD | 15.21 | 15.23 | 15.12 | 15.14 | 15.14 | -0.04 (-0.26%) | 152,500 |
18 Oct 2004 | USD | 15.14 | 15.24 | 15.1 | 15.18 | 15.18 | +0.09 (+0.60%) | 126,200 |
15 Oct 2004 | USD | 15.1 | 15.13 | 15.02 | 15.09 | 15.09 | +0.09 (+0.60%) | 181,600 |
14 Oct 2004 | USD | 15.13 | 15.19 | 14.97 | 15 | 15 | -0.16 (-1.06%) | 184,200 |