Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Nov 2004 | USD | 23.51 | 23.99 | 23.5 | 23.92 | 23.92 | +0.4 (+1.70%) | 43,400 |
9 Nov 2004 | USD | 23.5 | 23.7 | 23.5 | 23.52 | 23.52 | +0.02 (+0.09%) | 20,200 |
8 Nov 2004 | USD | 23.4 | 23.5 | 23.3 | 23.5 | 23.5 | -0.03 (-0.13%) | 28,200 |
5 Nov 2004 | USD | 23.58 | 23.65 | 23.36 | 23.53 | 23.53 | -0.17 (-0.72%) | 36,400 |
4 Nov 2004 | USD | 23.65 | 23.7 | 23.6 | 23.7 | 23.7 | +0.07 (+0.30%) | 254,400 |
3 Nov 2004 | USD | 23.73 | 23.73 | 23.58 | 23.63 | 23.63 | -0.06 (-0.25%) | 165,500 |
2 Nov 2004 | USD | 23.7 | 23.73 | 23.64 | 23.69 | 23.69 | -0.01 (-0.04%) | 24,600 |
1 Nov 2004 | USD | 23.72 | 23.72 | 23.47 | 23.7 | 23.7 | +0.01 (+0.04%) | 20,300 |
29 Oct 2004 | USD | 23.69 | 23.7 | 23.6 | 23.69 | 23.69 | +0.07 (+0.30%) | 5,000 |
28 Oct 2004 | USD | 23.41 | 23.62 | 23.41 | 23.62 | 23.62 | +0.05 (+0.21%) | 13,500 |
27 Oct 2004 | USD | 23.5 | 23.73 | 23.42 | 23.57 | 23.57 | +0.02 (+0.08%) | 69,100 |
26 Oct 2004 | USD | 23.5 | 23.6 | 23.4 | 23.55 | 23.55 | +0.15 (+0.64%) | 141,800 |
25 Oct 2004 | USD | 23.5 | 23.55 | 23.38 | 23.4 | 23.4 | -0.1 (-0.43%) | 15,100 |
22 Oct 2004 | USD | 23.66 | 23.66 | 23.46 | 23.5 | 23.5 | -0.03 (-0.13%) | 17,500 |
21 Oct 2004 | USD | 23.53 | 23.6 | 23.5 | 23.53 | 23.53 | -0.05 (-0.21%) | 132,000 |
20 Oct 2004 | USD | 23.57 | 23.6 | 23.51 | 23.58 | 23.58 | +0.11 (+0.47%) | 32,200 |
19 Oct 2004 | USD | 23.62 | 23.69 | 23.35 | 23.47 | 23.47 | -0.17 (-0.72%) | 16,100 |
18 Oct 2004 | USD | 23.46 | 23.64 | 23.46 | 23.64 | 23.64 | +0.04 (+0.17%) | 7,600 |
15 Oct 2004 | USD | 23.6 | 23.7 | 23.56 | 23.6 | 23.6 | -0.05 (-0.21%) | 7,500 |
14 Oct 2004 | USD | 23.57 | 23.7 | 23.53 | 23.65 | 23.65 | -0.05 (-0.21%) | 127,300 |
13 Oct 2004 | USD | 23.59 | 23.7 | 23.55 | 23.7 | 23.7 | +0.1 (+0.42%) | 93,200 |
12 Oct 2004 | USD | 23.78 | 23.81 | 23.4 | 23.6 | 23.6 | -0.06 (-0.25%) | 41,800 |
11 Oct 2004 | USD | 23.7 | 23.8 | 23.6 | 23.66 | 23.66 | +0.09 (+0.38%) | 6,200 |
8 Oct 2004 | USD | 23.64 | 23.85 | 23.54 | 23.57 | 23.57 | -0.02 (-0.08%) | 7,300 |
7 Oct 2004 | USD | 23.58 | 23.63 | 23.45 | 23.59 | 23.59 | +0.09 (+0.38%) | 5,000 |
6 Oct 2004 | USD | 23.65 | 23.8 | 23.46 | 23.5 | 23.5 | +0.05 (+0.21%) | 13,200 |
5 Oct 2004 | USD | 23.4 | 23.56 | 23.4 | 23.45 | 23.45 | +0.08 (+0.34%) | 11,800 |
4 Oct 2004 | USD | 23.57 | 23.57 | 23.3 | 23.37 | 23.37 | -0.18 (-0.76%) | 21,400 |
1 Oct 2004 | USD | 23.54 | 23.61 | 23.43 | 23.55 | 23.55 | -0.03 (-0.13%) | 71,600 |
30 Sep 2004 | USD | 23.77 | 23.77 | 23.45 | 23.58 | 23.58 | -0.19 (-0.80%) | 511,400 |