Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2004 | USD | 20.24 | 20.3 | 19.66 | 19.82 | 19.82 | -0.27 (-1.34%) | 55,000 |
15 Dec 2004 | USD | 19.62 | 20.25 | 19.62 | 20.09 | 20.09 | +0.38 (+1.93%) | 63,000 |
14 Dec 2004 | USD | 20.19 | 20.25 | 19.49 | 19.71 | 19.71 | -0.6 (-2.95%) | 69,500 |
13 Dec 2004 | USD | 19.73 | 20.31 | 19.54 | 20.31 | 20.31 | +0.76 (+3.89%) | 70,300 |
10 Dec 2004 | USD | 18.97 | 19.6 | 18.9 | 19.55 | 19.55 | +0.46 (+2.41%) | 68,800 |
9 Dec 2004 | USD | 19.4 | 19.46 | 18.64 | 19.09 | 19.09 | -0.39 (-2.00%) | 85,400 |
8 Dec 2004 | USD | 18.75 | 19.5 | 18.47 | 19.48 | 19.48 | +0.5 (+2.63%) | 97,700 |
7 Dec 2004 | USD | 19.8 | 20.08 | 18.96 | 18.98 | 18.98 | -1.3 (-6.41%) | 122,100 |
6 Dec 2004 | USD | 20.61 | 20.8 | 20.24 | 20.28 | 20.28 | -0.33 (-1.60%) | 154,500 |
3 Dec 2004 | USD | 20.2 | 20.85 | 20.15 | 20.61 | 20.61 | +0.2 (+0.98%) | 111,400 |
2 Dec 2004 | USD | 21.4 | 21.49 | 19.87 | 20.41 | 20.41 | -1.12 (-5.20%) | 127,500 |
1 Dec 2004 | USD | 21.55 | 21.6 | 21.1 | 21.53 | 21.53 | -0.02 (-0.09%) | 139,400 |
30 Nov 2004 | USD | 21.65 | 21.69 | 21.5 | 21.55 | 21.55 | +0.02 (+0.09%) | 122,400 |
29 Nov 2004 | USD | 21.2 | 21.67 | 21 | 21.53 | 21.53 | +0.43 (+2.04%) | 241,200 |
26 Nov 2004 | USD | 21 | 21.25 | 20.98 | 21.1 | 21.1 | +0.11 (+0.52%) | 109,500 |
25 Nov 2004 | USD | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 21 | 21.2 | 20.9 | 20.99 | 20.99 | +0.43 (+2.09%) | 191,700 |
23 Nov 2004 | USD | 20.95 | 20.99 | 20.26 | 20.56 | 20.56 | -0.39 (-1.86%) | 71,400 |
22 Nov 2004 | USD | 20.5 | 21 | 20.3 | 20.95 | 20.95 | +0.45 (+2.20%) | 92,800 |
19 Nov 2004 | USD | 20.82 | 20.89 | 20.5 | 20.5 | 20.5 | -0.32 (-1.54%) | 50,500 |
18 Nov 2004 | USD | 21 | 21 | 20.69 | 20.82 | 20.82 | -0.13 (-0.62%) | 45,700 |
17 Nov 2004 | USD | 20.73 | 21.2 | 20.73 | 20.95 | 20.95 | +0.44 (+2.15%) | 65,400 |
16 Nov 2004 | USD | 20.74 | 20.98 | 20.5 | 20.51 | 20.51 | -0.23 (-1.11%) | 73,700 |
15 Nov 2004 | USD | 21.25 | 21.4 | 20.54 | 20.74 | 20.74 | -0.64 (-2.99%) | 91,800 |
12 Nov 2004 | USD | 20.76 | 21.5 | 20.76 | 21.38 | 21.38 | +0.59 (+2.84%) | 117,500 |
11 Nov 2004 | USD | 20.4 | 20.8 | 20.29 | 20.79 | 20.79 | +0.49 (+2.41%) | 101,700 |
10 Nov 2004 | USD | 20.95 | 21 | 20.3 | 20.3 | 20.3 | -0.32 (-1.55%) | 95,100 |
9 Nov 2004 | USD | 20.12 | 20.72 | 20.12 | 20.62 | 20.62 | +0.62 (+3.10%) | 84,500 |
8 Nov 2004 | USD | 20.6 | 20.6 | 19.76 | 20 | 20 | -0.7 (-3.38%) | 132,400 |
5 Nov 2004 | USD | 20.7 | 21 | 20.35 | 20.7 | 20.7 | +0.05 (+0.24%) | 58,600 |