Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 13.39 | 13.39 | 13.28 | 13.33 | 13.33 | 0.0 (0.0%) | 25,600 |
23 Nov 2004 | USD | 13.41 | 13.41 | 13.32 | 13.33 | 13.33 | -0.07 (-0.52%) | 8,600 |
22 Nov 2004 | USD | 13.41 | 13.42 | 13.33 | 13.4 | 13.4 | -0.01 (-0.07%) | 16,600 |
19 Nov 2004 | USD | 13.61 | 13.61 | 13.37 | 13.41 | 13.41 | -0.17 (-1.25%) | 14,100 |
18 Nov 2004 | USD | 13.67 | 13.68 | 13.53 | 13.58 | 13.58 | -0.08 (-0.59%) | 12,000 |
17 Nov 2004 | USD | 13.71 | 13.73 | 13.6 | 13.66 | 13.66 | +0.05 (+0.37%) | 9,000 |
16 Nov 2004 | USD | 13.72 | 13.73 | 13.61 | 13.61 | 13.61 | -0.07 (-0.51%) | 8,800 |
15 Nov 2004 | USD | 13.61 | 13.75 | 13.58 | 13.68 | 13.68 | +0.06 (+0.44%) | 12,500 |
12 Nov 2004 | USD | 13.7 | 13.7 | 13.61 | 13.62 | 13.62 | +0.02 (+0.15%) | 6,000 |
11 Nov 2004 | USD | 13.7 | 13.78 | 13.57 | 13.6 | 13.6 | 0.0 (0.0%) | 17,200 |
10 Nov 2004 | USD | 13.75 | 13.75 | 13.6 | 13.6 | 13.6 | -0.05 (-0.37%) | 7,400 |
9 Nov 2004 | USD | 13.73 | 13.75 | 13.6 | 13.65 | 13.65 | -0.11 (-0.80%) | 9,800 |
8 Nov 2004 | USD | 13.76 | 13.76 | 13.57 | 13.76 | 13.76 | -0.05 (-0.36%) | 2,700 |
5 Nov 2004 | USD | 13.91 | 13.91 | 13.8 | 13.81 | 13.81 | -0.1 (-0.72%) | 2,800 |
4 Nov 2004 | USD | 13.8 | 13.91 | 13.79 | 13.91 | 13.91 | +0.01 (+0.07%) | 8,300 |
3 Nov 2004 | USD | 13.89 | 13.9 | 13.89 | 13.9 | 13.9 | +0.02 (+0.14%) | 5,700 |
2 Nov 2004 | USD | 13.85 | 13.9 | 13.81 | 13.88 | 13.88 | 0.0 (0.0%) | 4,400 |
1 Nov 2004 | USD | 13.8 | 13.89 | 13.8 | 13.88 | 13.88 | +0.01 (+0.07%) | 10,600 |
29 Oct 2004 | USD | 13.8 | 13.87 | 13.8 | 13.87 | 13.87 | +0.08 (+0.58%) | 1,800 |
28 Oct 2004 | USD | 13.8 | 13.8 | 13.79 | 13.79 | 13.79 | -0.09 (-0.65%) | 2,500 |
27 Oct 2004 | USD | 13.87 | 13.88 | 13.86 | 13.88 | 13.88 | +0.04 (+0.29%) | 3,700 |
26 Oct 2004 | USD | 13.87 | 13.87 | 13.75 | 13.84 | 13.84 | +0.05 (+0.36%) | 9,400 |
25 Oct 2004 | USD | 13.83 | 13.83 | 13.73 | 13.79 | 13.79 | +0.04 (+0.29%) | 5,900 |
22 Oct 2004 | USD | 13.73 | 13.84 | 13.7 | 13.75 | 13.75 | +0.05 (+0.36%) | 7,000 |
21 Oct 2004 | USD | 13.86 | 13.88 | 13.65 | 13.7 | 13.7 | -0.16 (-1.15%) | 14,000 |
20 Oct 2004 | USD | 13.73 | 13.9 | 13.73 | 13.86 | 13.86 | +0.16 (+1.17%) | 10,100 |
19 Oct 2004 | USD | 13.68 | 13.72 | 13.68 | 13.7 | 13.7 | +0.05 (+0.37%) | 9,400 |
18 Oct 2004 | USD | 13.72 | 13.72 | 13.61 | 13.65 | 13.65 | -0.04 (-0.29%) | 3,800 |
15 Oct 2004 | USD | 13.73 | 13.75 | 13.61 | 13.69 | 13.69 | -0.04 (-0.29%) | 8,900 |
14 Oct 2004 | USD | 13.87 | 13.99 | 13.73 | 13.73 | 13.73 | -0.1 (-0.72%) | 10,300 |