Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2004 | USD | 14.95 | 15.33 | 14.69 | 14.9 | 3.725 | -0.05 (-0.33%) | 335,200 |
29 Nov 2004 | USD | 14.54 | 15 | 14.51 | 14.95 | 3.7375 | +0.42 (+2.89%) | 303,200 |
26 Nov 2004 | USD | 14.69 | 14.7 | 14.5 | 14.53 | 3.6325 | -0.06 (-0.41%) | 56,000 |
25 Nov 2004 | USD | 14.59 | 14.59 | 14.59 | 14.59 | 3.6475 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 14.49 | 14.65 | 14.42 | 14.59 | 3.6475 | +0.1 (+0.69%) | 181,400 |
23 Nov 2004 | USD | 14.4 | 14.5 | 14.17 | 14.49 | 3.6225 | -0.01 (-0.07%) | 235,000 |
22 Nov 2004 | USD | 14.15 | 14.54 | 14.15 | 14.5 | 3.625 | +0.25 (+1.75%) | 269,200 |
19 Nov 2004 | USD | 14.57 | 14.71 | 14.18 | 14.25 | 3.5625 | -0.31 (-2.13%) | 244,800 |
18 Nov 2004 | USD | 14.75 | 14.75 | 14.32 | 14.56 | 3.64 | -0.14 (-0.95%) | 297,000 |
17 Nov 2004 | USD | 14.75 | 15.18 | 14.41 | 14.7 | 3.675 | +0.24 (+1.66%) | 701,000 |
16 Nov 2004 | USD | 13.63 | 14.95 | 13.63 | 14.46 | 3.615 | +1.43 (+10.97%) | 1,112,400 |
15 Nov 2004 | USD | 12.97 | 13.11 | 12.8 | 13.03 | 3.2575 | +0.07 (+0.54%) | 269,800 |
12 Nov 2004 | USD | 12.55 | 12.97 | 12.55 | 12.96 | 3.24 | +0.41 (+3.27%) | 443,800 |
11 Nov 2004 | USD | 12.6 | 12.74 | 12.55 | 12.55 | 3.1375 | +0.05 (+0.40%) | 264,200 |
10 Nov 2004 | USD | 12.74 | 12.82 | 12.48 | 12.5 | 3.125 | -0.14 (-1.11%) | 474,800 |
9 Nov 2004 | USD | 12.61 | 12.74 | 12.43 | 12.64 | 3.16 | +0.13 (+1.04%) | 259,000 |
8 Nov 2004 | USD | 12.83 | 12.88 | 12.51 | 12.51 | 3.1275 | -0.29 (-2.27%) | 415,800 |
5 Nov 2004 | USD | 12.55 | 13.01 | 12.46 | 12.8 | 3.2 | +0.5 (+4.07%) | 716,600 |
4 Nov 2004 | USD | 12.42 | 12.45 | 12.21 | 12.3 | 3.075 | -0.11 (-0.89%) | 308,400 |
3 Nov 2004 | USD | 12.31 | 12.8 | 12.23 | 12.41 | 3.1025 | +0.35 (+2.90%) | 513,800 |
2 Nov 2004 | USD | 11.8 | 12.45 | 11.75 | 12.06 | 3.015 | +0.26 (+2.20%) | 909,800 |
1 Nov 2004 | USD | 11.45 | 11.85 | 10.75 | 11.8 | 2.95 | +0.35 (+3.06%) | 1,412,000 |
29 Oct 2004 | USD | 11.49 | 11.54 | 11.4 | 11.45 | 2.8625 | -0.1 (-0.87%) | 387,000 |
28 Oct 2004 | USD | 11.4 | 11.75 | 11.38 | 11.55 | 2.8875 | +0.1 (+0.87%) | 279,600 |
27 Oct 2004 | USD | 11.5 | 11.79 | 11.4 | 11.45 | 2.8625 | +0.02 (+0.17%) | 566,400 |
26 Oct 2004 | USD | 11.38 | 11.49 | 11.16 | 11.43 | 2.8575 | +0.06 (+0.53%) | 242,400 |
25 Oct 2004 | USD | 10.96 | 11.42 | 10.96 | 11.37 | 2.8425 | +0.34 (+3.08%) | 207,200 |
22 Oct 2004 | USD | 11.47 | 11.6 | 10.98 | 11.03 | 2.7575 | -0.34 (-2.99%) | 399,800 |
21 Oct 2004 | USD | 11 | 11.42 | 10.89 | 11.37 | 2.8425 | +0.33 (+2.99%) | 247,200 |
20 Oct 2004 | USD | 10.68 | 11.13 | 10.65 | 11.04 | 2.76 | +0.32 (+2.99%) | 161,800 |