Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2004 | USD | 17.38 | 17.64 | 17.38 | 17.49 | 2.915 | +0.47 (+2.76%) | 495,000 |
23 Nov 2004 | USD | 17 | 17.2 | 16.96 | 17.02 | 2.8367 | +0.11 (+0.65%) | 923,500 |
22 Nov 2004 | USD | 16.53 | 17 | 16.43 | 16.91 | 2.8183 | +0.6 (+3.68%) | 463,500 |
19 Nov 2004 | USD | 16.65 | 16.76 | 16.26 | 16.31 | 2.7183 | -0.42 (-2.51%) | 255,400 |
18 Nov 2004 | USD | 16.82 | 16.97 | 16.35 | 16.73 | 2.7883 | -0.09 (-0.54%) | 294,700 |
17 Nov 2004 | USD | 16.7 | 16.99 | 16.68 | 16.82 | 2.8033 | +0.51 (+3.13%) | 334,300 |
16 Nov 2004 | USD | 16.4 | 16.51 | 16.28 | 16.31 | 2.7183 | -0.03 (-0.18%) | 236,200 |
15 Nov 2004 | USD | 16.39 | 16.4 | 16.01 | 16.34 | 2.7233 | +0.01 (+0.06%) | 308,500 |
12 Nov 2004 | USD | 15.66 | 16.41 | 15.66 | 16.33 | 2.7217 | +0.75 (+4.81%) | 444,700 |
11 Nov 2004 | USD | 15.27 | 15.6 | 15.24 | 15.58 | 2.5967 | +0.09 (+0.58%) | 309,900 |
10 Nov 2004 | USD | 15.32 | 15.58 | 15.27 | 15.49 | 2.5817 | +0.31 (+2.04%) | 356,100 |
9 Nov 2004 | USD | 15.01 | 15.3 | 14.98 | 15.18 | 2.53 | +0.08 (+0.53%) | 834,000 |
8 Nov 2004 | USD | 15.29 | 15.29 | 14.85 | 15.1 | 2.5167 | -0.35 (-2.27%) | 662,200 |
5 Nov 2004 | USD | 15.7 | 15.7 | 15.27 | 15.45 | 2.575 | -0.31 (-1.97%) | 312,900 |
4 Nov 2004 | USD | 15.5 | 15.9 | 15.4 | 15.76 | 2.6267 | +0.36 (+2.34%) | 502,000 |
3 Nov 2004 | USD | 15.37 | 15.58 | 15.33 | 15.4 | 2.5667 | +0.26 (+1.72%) | 776,200 |
2 Nov 2004 | USD | 14.91 | 15.24 | 14.91 | 15.14 | 2.5233 | +0.23 (+1.54%) | 432,500 |
1 Nov 2004 | USD | 14.75 | 15.02 | 14.59 | 14.91 | 2.485 | +0.16 (+1.08%) | 377,100 |
29 Oct 2004 | USD | 14.41 | 14.77 | 14.41 | 14.75 | 2.4583 | +0.4 (+2.79%) | 350,300 |
28 Oct 2004 | USD | 14.3 | 14.43 | 14.17 | 14.35 | 2.3917 | -0.26 (-1.78%) | 349,500 |
27 Oct 2004 | USD | 14.49 | 14.95 | 14.38 | 14.61 | 2.435 | +0.31 (+2.17%) | 582,000 |
26 Oct 2004 | USD | 13.79 | 14.33 | 13.66 | 14.3 | 2.3833 | +0.57 (+4.15%) | 535,400 |
25 Oct 2004 | USD | 13.75 | 13.87 | 13.57 | 13.73 | 2.2883 | -0.12 (-0.87%) | 657,200 |
22 Oct 2004 | USD | 14.5 | 14.6 | 13.79 | 13.85 | 2.3083 | -0.34 (-2.40%) | 662,900 |
21 Oct 2004 | USD | 14.1 | 14.48 | 14.07 | 14.19 | 2.365 | +0.22 (+1.57%) | 733,400 |
20 Oct 2004 | USD | 14 | 14.23 | 13.72 | 13.97 | 2.3283 | -0.2 (-1.41%) | 989,700 |
19 Oct 2004 | USD | 14.75 | 14.94 | 14.15 | 14.17 | 2.3617 | -0.61 (-4.13%) | 1,113,800 |
18 Oct 2004 | USD | 15.04 | 15.04 | 14.52 | 14.78 | 2.4633 | -0.26 (-1.73%) | 408,700 |
15 Oct 2004 | USD | 15 | 15.34 | 15 | 15.04 | 2.5067 | +0.44 (+3.01%) | 648,000 |
14 Oct 2004 | USD | 14.97 | 15 | 14.55 | 14.6 | 2.4333 | -0.79 (-5.13%) | 898,700 |