Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2004 | USD | 11.8 | 12.03 | 11.8 | 12.03 | 8,020,000 | +0.13 (+1.09%) | 37,000 |
19 Oct 2004 | USD | 11.9 | 11.9 | 11.9 | 11.9 | 7,933,333.3333 | -0.14 (-1.16%) | 700 |
18 Oct 2004 | USD | 12.03 | 12.1 | 12.03 | 12.04 | 8,026,666.6667 | 0.0 (0.0%) | 6,100 |
15 Oct 2004 | USD | 11.6 | 12.12 | 11.6 | 12.04 | 8,026,666.6667 | +0.4 (+3.44%) | 29,100 |
14 Oct 2004 | USD | 11.62 | 11.64 | 11.54 | 11.64 | 7,760,000 | -0.13 (-1.10%) | 14,600 |
13 Oct 2004 | USD | 12.18 | 12.21 | 11.7 | 11.77 | 7,846,666.6667 | -0.34 (-2.81%) | 79,700 |
12 Oct 2004 | USD | 12.15 | 12.15 | 12.1 | 12.11 | 8,073,333.3333 | -0.21 (-1.70%) | 1,300 |
11 Oct 2004 | USD | 12.23 | 12.34 | 12.23 | 12.32 | 8,213,333.3333 | +0.23 (+1.90%) | 1,700 |
8 Oct 2004 | USD | 12.39 | 12.39 | 12.02 | 12.09 | 8,060,000 | -0.11 (-0.90%) | 6,600 |
7 Oct 2004 | USD | 12.05 | 12.25 | 11.81 | 12.2 | 8,133,333.3333 | +0.05 (+0.41%) | 12,700 |
6 Oct 2004 | USD | 12.34 | 12.34 | 12.01 | 12.15 | 8,100,000 | -0.25 (-2.02%) | 43,600 |
5 Oct 2004 | USD | 12.65 | 12.67 | 12.2 | 12.4 | 8,266,666.6667 | -0.26 (-2.05%) | 15,200 |
4 Oct 2004 | USD | 12.33 | 12.7 | 12.3 | 12.66 | 8,440,000 | +0.36 (+2.93%) | 8,600 |
1 Oct 2004 | USD | 12.13 | 12.3 | 12.13 | 12.3 | 8,200,000 | +0.31 (+2.59%) | 30,800 |
30 Sep 2004 | USD | 11.9 | 11.99 | 11.88 | 11.99 | 7,993,333.3333 | +0.16 (+1.35%) | 8,400 |
29 Sep 2004 | USD | 11.7 | 11.83 | 11.7 | 11.83 | 7,886,666.6667 | +0.08 (+0.68%) | 11,200 |
28 Sep 2004 | USD | 11.6 | 11.8 | 11.6 | 11.75 | 7,833,333.3333 | +0.1 (+0.86%) | 12,300 |
27 Sep 2004 | USD | 11.78 | 11.78 | 11.6 | 11.65 | 7,766,666.6667 | -0.25 (-2.10%) | 79,700 |
24 Sep 2004 | USD | 11.84 | 11.91 | 11.82 | 11.9 | 7,933,333.3333 | +0.1 (+0.85%) | 114,400 |
23 Sep 2004 | USD | 11.82 | 11.93 | 11.78 | 11.8 | 7,866,666.6667 | +0.03 (+0.25%) | 12,900 |
22 Sep 2004 | USD | 11.97 | 11.97 | 11.77 | 11.77 | 7,846,666.6667 | -0.14 (-1.18%) | 5,900 |
21 Sep 2004 | USD | 11.95 | 12 | 11.9 | 11.91 | 7,940,000 | -0.18 (-1.49%) | 57,200 |
20 Sep 2004 | USD | 12.22 | 12.37 | 12.02 | 12.09 | 8,060,000 | +0.09 (+0.75%) | 25,100 |
17 Sep 2004 | USD | 11.8 | 12.2 | 11.8 | 12 | 8,000,000 | +0.45 (+3.90%) | 15,200 |
16 Sep 2004 | USD | 11.11 | 11.57 | 11.11 | 11.55 | 7,700,000 | +0.5 (+4.52%) | 8,500 |
15 Sep 2004 | USD | 11.11 | 11.2 | 10.99 | 11.05 | 7,366,666.6667 | -0.02 (-0.18%) | 8,500 |
14 Sep 2004 | USD | 10.9 | 11.15 | 10.75 | 11.07 | 7,380,000 | +0.25 (+2.31%) | 16,300 |
13 Sep 2004 | USD | 11.2 | 11.26 | 10.82 | 10.82 | 7,213,333.3333 | -0.07 (-0.64%) | 15,800 |
10 Sep 2004 | USD | 11.07 | 11.07 | 10.88 | 10.89 | 7,260,000 | -0.25 (-2.24%) | 14,900 |
9 Sep 2004 | USD | 11.21 | 11.26 | 11.06 | 11.14 | 7,426,666.6667 | -0.17 (-1.50%) | 25,600 |