Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 15.02 | 15.42 | 15.02 | 15.4 | 15.4 | +0.32 (+2.12%) | 105,700 |
23 Nov 2004 | USD | 15.04 | 15.14 | 14.96 | 15.08 | 15.08 | +0.11 (+0.73%) | 135,000 |
22 Nov 2004 | USD | 14.82 | 15.02 | 14.8 | 14.97 | 14.97 | -0.01 (-0.07%) | 33,400 |
19 Nov 2004 | USD | 14.94 | 15 | 14.86 | 14.98 | 14.98 | +0.07 (+0.47%) | 31,900 |
18 Nov 2004 | USD | 14.9 | 14.99 | 14.83 | 14.91 | 14.91 | -0.09 (-0.60%) | 17,900 |
17 Nov 2004 | USD | 14.89 | 15.14 | 14.84 | 15 | 15 | +0.3 (+2.04%) | 64,500 |
16 Nov 2004 | USD | 14.78 | 14.82 | 14.64 | 14.7 | 14.7 | -0.25 (-1.67%) | 47,700 |
15 Nov 2004 | USD | 14.8 | 14.96 | 14.8 | 14.95 | 14.95 | -0.06 (-0.40%) | 55,800 |
12 Nov 2004 | USD | 14.84 | 15.06 | 14.84 | 15.01 | 15.01 | +0.17 (+1.15%) | 132,500 |
11 Nov 2004 | USD | 14.8 | 14.91 | 14.72 | 14.84 | 14.84 | +0.2 (+1.37%) | 260,200 |
10 Nov 2004 | USD | 14.61 | 14.73 | 14.52 | 14.64 | 14.64 | +0.28 (+1.95%) | 66,700 |
9 Nov 2004 | USD | 14.35 | 14.47 | 14.25 | 14.36 | 14.36 | +0.04 (+0.28%) | 45,400 |
8 Nov 2004 | USD | 14.37 | 14.46 | 14.3 | 14.32 | 14.32 | -0.3 (-2.05%) | 52,500 |
5 Nov 2004 | USD | 14.56 | 14.69 | 14.47 | 14.62 | 14.62 | -0.12 (-0.81%) | 53,500 |
4 Nov 2004 | USD | 14.5 | 14.74 | 14.45 | 14.74 | 14.74 | +0.33 (+2.29%) | 91,700 |
3 Nov 2004 | USD | 14.38 | 14.49 | 14.33 | 14.41 | 14.41 | +0.06 (+0.42%) | 93,800 |
2 Nov 2004 | USD | 14.25 | 14.35 | 14.18 | 14.35 | 14.35 | +0.01 (+0.07%) | 82,400 |
1 Nov 2004 | USD | 14.21 | 14.4 | 14.2 | 14.34 | 14.34 | +0.13 (+0.91%) | 149,200 |
29 Oct 2004 | USD | 14.18 | 14.3 | 14.17 | 14.21 | 14.21 | +0.2 (+1.43%) | 31,700 |
28 Oct 2004 | USD | 13.98 | 14.05 | 13.87 | 14.01 | 14.01 | -0.14 (-0.99%) | 38,400 |
27 Oct 2004 | USD | 14.16 | 14.27 | 14.06 | 14.15 | 14.15 | -0.19 (-1.32%) | 166,600 |
26 Oct 2004 | USD | 14.3 | 14.34 | 14.13 | 14.34 | 14.34 | +0.08 (+0.56%) | 56,600 |
25 Oct 2004 | USD | 14.28 | 14.35 | 14.2 | 14.26 | 14.26 | -0.08 (-0.56%) | 169,400 |
22 Oct 2004 | USD | 14.36 | 14.47 | 14.28 | 14.34 | 14.34 | +0.25 (+1.77%) | 135,600 |
21 Oct 2004 | USD | 13.89 | 14.13 | 13.89 | 14.09 | 14.09 | +0.2 (+1.44%) | 134,600 |
20 Oct 2004 | USD | 14 | 14 | 13.82 | 13.89 | 13.89 | -0.15 (-1.07%) | 53,900 |
19 Oct 2004 | USD | 14.05 | 14.31 | 14.03 | 14.04 | 14.04 | +0.08 (+0.57%) | 348,400 |
18 Oct 2004 | USD | 13.9 | 14.02 | 13.9 | 13.96 | 13.96 | +0.02 (+0.14%) | 54,200 |
15 Oct 2004 | USD | 13.82 | 14.04 | 13.82 | 13.94 | 13.94 | +0.11 (+0.80%) | 59,100 |
14 Oct 2004 | USD | 13.96 | 13.96 | 13.8 | 13.83 | 13.83 | -0.09 (-0.65%) | 60,200 |