Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | USD | 14.45 | 14.51 | 14.44 | 14.49 | 14.49 | +0.01 (+0.07%) | 49,600 |
19 Oct 2004 | USD | 14.43 | 14.48 | 14.41 | 14.48 | 14.48 | +0.06 (+0.42%) | 50,400 |
18 Oct 2004 | USD | 14.45 | 14.47 | 14.41 | 14.42 | 14.42 | -0.02 (-0.14%) | 68,500 |
15 Oct 2004 | USD | 14.45 | 14.46 | 14.39 | 14.44 | 14.44 | -0.01 (-0.07%) | 92,900 |
14 Oct 2004 | USD | 14.42 | 14.46 | 14.38 | 14.45 | 14.45 | 0.0 (0.0%) | 53,400 |
13 Oct 2004 | USD | 14.41 | 14.48 | 14.39 | 14.45 | 14.45 | -0.06 (-0.41%) | 76,300 |
12 Oct 2004 | USD | 14.53 | 14.54 | 14.46 | 14.51 | 14.51 | +0.01 (+0.07%) | 50,500 |
11 Oct 2004 | USD | 14.47 | 14.51 | 14.46 | 14.5 | 14.5 | +0.01 (+0.07%) | 14,100 |
8 Oct 2004 | USD | 14.43 | 14.5 | 14.43 | 14.49 | 14.49 | +0.09 (+0.63%) | 51,500 |
7 Oct 2004 | USD | 14.39 | 14.5 | 14.39 | 14.4 | 14.4 | -0.01 (-0.07%) | 70,200 |
6 Oct 2004 | USD | 14.45 | 14.46 | 14.4 | 14.41 | 14.41 | -0.04 (-0.28%) | 45,000 |
5 Oct 2004 | USD | 14.38 | 14.45 | 14.33 | 14.45 | 14.45 | +0.15 (+1.05%) | 48,900 |
4 Oct 2004 | USD | 14.38 | 14.4 | 14.3 | 14.3 | 14.3 | -0.11 (-0.76%) | 75,400 |
1 Oct 2004 | USD | 14.55 | 14.55 | 14.35 | 14.41 | 14.41 | 0.0 (0.0%) | 65,600 |
30 Sep 2004 | USD | 14.52 | 14.52 | 14.41 | 14.41 | 14.41 | -0.11 (-0.76%) | 55,900 |
29 Sep 2004 | USD | 14.5 | 14.53 | 14.42 | 14.52 | 14.52 | +0.07 (+0.48%) | 61,100 |
28 Sep 2004 | USD | 14.45 | 14.49 | 14.41 | 14.45 | 14.45 | +0.02 (+0.14%) | 78,600 |
27 Sep 2004 | USD | 14.4 | 14.43 | 14.36 | 14.43 | 14.43 | +0.04 (+0.28%) | 56,200 |
24 Sep 2004 | USD | 14.38 | 14.39 | 14.32 | 14.39 | 14.39 | +0.06 (+0.42%) | 96,000 |
23 Sep 2004 | USD | 14.36 | 14.38 | 14.31 | 14.33 | 14.33 | -0.01 (-0.07%) | 81,400 |
22 Sep 2004 | USD | 14.38 | 14.38 | 14.31 | 14.34 | 14.34 | -0.04 (-0.28%) | 79,900 |
21 Sep 2004 | USD | 14.45 | 14.45 | 14.3 | 14.38 | 14.38 | -0.02 (-0.14%) | 93,300 |
20 Sep 2004 | USD | 14.5 | 14.53 | 14.37 | 14.4 | 14.4 | -0.08 (-0.55%) | 72,400 |
17 Sep 2004 | USD | 14.52 | 14.57 | 14.48 | 14.48 | 14.48 | -0.04 (-0.28%) | 93,000 |
16 Sep 2004 | USD | 14.49 | 14.57 | 14.49 | 14.52 | 14.52 | +0.01 (+0.07%) | 46,200 |
15 Sep 2004 | USD | 14.58 | 14.58 | 14.5 | 14.51 | 14.51 | +0.01 (+0.07%) | 45,100 |
14 Sep 2004 | USD | 14.55 | 14.6 | 14.48 | 14.5 | 14.5 | +0.02 (+0.14%) | 66,700 |
13 Sep 2004 | USD | 14.53 | 14.55 | 14.45 | 14.48 | 14.48 | -0.09 (-0.62%) | 66,900 |
10 Sep 2004 | USD | 14.57 | 14.59 | 14.49 | 14.57 | 14.57 | +0.11 (+0.76%) | 59,000 |
9 Sep 2004 | USD | 14.45 | 14.51 | 14.41 | 14.46 | 14.46 | +0.04 (+0.28%) | 26,000 |