Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Nov 2004 | USD | 19.85 | 20.65 | 19.78 | 20.65 | 20.65 | +0.6 (+2.99%) | 83,900 |
3 Nov 2004 | USD | 20 | 20.2 | 19.84 | 20.05 | 20.05 | +0.2 (+1.01%) | 85,200 |
2 Nov 2004 | USD | 20 | 20.29 | 19.48 | 19.85 | 19.85 | -0.26 (-1.29%) | 105,000 |
1 Nov 2004 | USD | 20 | 20.36 | 19.74 | 20.11 | 20.11 | +0.08 (+0.40%) | 59,600 |
29 Oct 2004 | USD | 19.97 | 20.15 | 19.67 | 20.03 | 20.03 | +0.05 (+0.25%) | 47,000 |
28 Oct 2004 | USD | 20.57 | 20.57 | 19.77 | 19.98 | 19.98 | -0.49 (-2.39%) | 127,400 |
27 Oct 2004 | USD | 20.45 | 20.74 | 20.3 | 20.47 | 20.47 | -0.18 (-0.87%) | 71,000 |
26 Oct 2004 | USD | 20.37 | 20.71 | 19.85 | 20.65 | 20.65 | +0.28 (+1.37%) | 122,600 |
25 Oct 2004 | USD | 19.5 | 20.65 | 19.42 | 20.37 | 20.37 | +1.34 (+7.04%) | 103,000 |
22 Oct 2004 | USD | 20.33 | 20.39 | 19.02 | 19.03 | 19.03 | -1.1 (-5.46%) | 79,500 |
21 Oct 2004 | USD | 19.7 | 20.38 | 19.55 | 20.13 | 20.13 | +0.65 (+3.34%) | 76,500 |
20 Oct 2004 | USD | 19.44 | 19.85 | 19.26 | 19.48 | 19.48 | +0.04 (+0.21%) | 80,200 |
19 Oct 2004 | USD | 19.64 | 19.68 | 19.01 | 19.44 | 19.44 | -0.2 (-1.02%) | 86,600 |
18 Oct 2004 | USD | 20 | 20 | 19.45 | 19.64 | 19.64 | -0.36 (-1.80%) | 73,000 |
15 Oct 2004 | USD | 19.77 | 20 | 19.62 | 20 | 20 | +0.2 (+1.01%) | 69,100 |
14 Oct 2004 | USD | 19.75 | 19.94 | 19.57 | 19.8 | 19.8 | -0.1 (-0.50%) | 99,200 |
13 Oct 2004 | USD | 20.62 | 20.62 | 19.21 | 19.9 | 19.9 | -0.72 (-3.49%) | 154,900 |
12 Oct 2004 | USD | 20.36 | 20.75 | 20 | 20.62 | 20.62 | +0.26 (+1.28%) | 112,400 |
11 Oct 2004 | USD | 20.3 | 20.59 | 19.8 | 20.36 | 20.36 | +0.14 (+0.69%) | 161,200 |
8 Oct 2004 | USD | 21.14 | 21.44 | 19.62 | 20.22 | 20.22 | -0.9 (-4.26%) | 195,100 |
7 Oct 2004 | USD | 22 | 22.49 | 21.07 | 21.12 | 21.12 | -0.51 (-2.36%) | 288,400 |
6 Oct 2004 | USD | 21.65 | 21.65 | 21.33 | 21.63 | 21.63 | +0.01 (+0.05%) | 121,300 |
5 Oct 2004 | USD | 20.51 | 21.72 | 20.51 | 21.62 | 21.62 | +1.01 (+4.90%) | 264,600 |
4 Oct 2004 | USD | 20 | 21 | 19.9 | 20.61 | 20.61 | +0.62 (+3.10%) | 194,900 |
1 Oct 2004 | USD | 19.17 | 20 | 19.12 | 19.99 | 19.99 | +0.62 (+3.20%) | 104,300 |
30 Sep 2004 | USD | 19.45 | 19.51 | 19.02 | 19.37 | 19.37 | -0.22 (-1.12%) | 77,800 |
29 Sep 2004 | USD | 18.82 | 19.9 | 18.75 | 19.59 | 19.59 | +0.78 (+4.15%) | 323,700 |
28 Sep 2004 | USD | 18.15 | 18.9 | 18.13 | 18.81 | 18.81 | +1.3 (+7.42%) | 177,700 |
27 Sep 2004 | USD | 17.79 | 17.89 | 17.24 | 17.51 | 17.51 | -0.28 (-1.57%) | 80,300 |
24 Sep 2004 | USD | 17.07 | 18.09 | 17.07 | 17.79 | 17.79 | +0.79 (+4.65%) | 117,900 |