Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Oct 2004 | USD | 15.89 | 15.9 | 15.1 | 15.39 | 2.565 | -0.52 (-3.27%) | 887,800 |
12 Oct 2004 | USD | 16.2 | 16.21 | 15.79 | 15.91 | 2.6517 | -0.29 (-1.79%) | 143,300 |
11 Oct 2004 | USD | 16.17 | 16.65 | 16.08 | 16.2 | 2.7 | +0.03 (+0.19%) | 248,600 |
8 Oct 2004 | USD | 16.7 | 16.7 | 16.15 | 16.17 | 2.695 | -0.31 (-1.88%) | 347,400 |
7 Oct 2004 | USD | 16.51 | 16.71 | 16.35 | 16.48 | 2.7467 | -0.01 (-0.06%) | 318,900 |
6 Oct 2004 | USD | 16.45 | 16.77 | 16.32 | 16.49 | 2.7483 | +0.02 (+0.12%) | 410,700 |
5 Oct 2004 | USD | 16.22 | 16.59 | 16.1 | 16.47 | 2.745 | +0.37 (+2.30%) | 949,500 |
4 Oct 2004 | USD | 15.75 | 16.12 | 15.75 | 16.1 | 2.6833 | +0.51 (+3.27%) | 521,400 |
1 Oct 2004 | USD | 15.77 | 15.77 | 15.48 | 15.59 | 2.5983 | +0.06 (+0.39%) | 377,800 |
30 Sep 2004 | USD | 15.1 | 15.7 | 15.1 | 15.53 | 2.5883 | +0.24 (+1.57%) | 666,400 |
29 Sep 2004 | USD | 15.28 | 15.32 | 15.03 | 15.29 | 2.5483 | +0.01 (+0.07%) | 334,700 |
28 Sep 2004 | USD | 14.33 | 15.33 | 14.22 | 15.28 | 2.5467 | +0.95 (+6.63%) | 402,900 |
27 Sep 2004 | USD | 14.5 | 14.64 | 14.31 | 14.33 | 2.3883 | -0.48 (-3.24%) | 294,200 |
24 Sep 2004 | USD | 15 | 15.05 | 14.7 | 14.81 | 2.4683 | -0.01 (-0.07%) | 480,800 |
23 Sep 2004 | USD | 15.22 | 15.22 | 14.8 | 14.82 | 2.47 | -0.17 (-1.13%) | 425,400 |
22 Sep 2004 | USD | 15.43 | 15.43 | 14.86 | 14.99 | 2.4983 | -0.45 (-2.91%) | 518,100 |
21 Sep 2004 | USD | 15.52 | 15.68 | 15.31 | 15.44 | 2.5733 | +0.12 (+0.78%) | 267,000 |
20 Sep 2004 | USD | 15.78 | 15.8 | 15.32 | 15.32 | 2.5533 | -0.33 (-2.11%) | 160,100 |
17 Sep 2004 | USD | 15.56 | 15.66 | 15.46 | 15.65 | 2.6083 | +0.1 (+0.64%) | 245,600 |
16 Sep 2004 | USD | 15.33 | 15.56 | 15.25 | 15.55 | 2.5917 | +0.22 (+1.44%) | 152,700 |
15 Sep 2004 | USD | 15.3 | 15.49 | 15.18 | 15.33 | 2.555 | +0.14 (+0.92%) | 155,500 |
14 Sep 2004 | USD | 14.95 | 15.34 | 14.9 | 15.19 | 2.5317 | +0.24 (+1.61%) | 267,100 |
13 Sep 2004 | USD | 15.22 | 15.44 | 14.94 | 14.95 | 2.4917 | -0.24 (-1.58%) | 191,800 |
10 Sep 2004 | USD | 15.19 | 15.45 | 14.98 | 15.19 | 2.5317 | -0.11 (-0.72%) | 681,700 |
9 Sep 2004 | USD | 15.49 | 15.62 | 14.95 | 15.3 | 2.55 | -0.1 (-0.65%) | 638,500 |
8 Sep 2004 | USD | 15.75 | 15.83 | 15.38 | 15.4 | 2.5667 | -0.22 (-1.41%) | 284,500 |
7 Sep 2004 | USD | 15.73 | 15.75 | 15.54 | 15.62 | 2.6033 | -0.03 (-0.19%) | 245,900 |
6 Sep 2004 | USD | 15.65 | 15.65 | 15.65 | 15.65 | 2.6083 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 15.65 | 15.73 | 15.55 | 15.65 | 2.6083 | +0.05 (+0.32%) | 307,100 |
2 Sep 2004 | USD | 15.25 | 15.64 | 15.14 | 15.6 | 2.6 | +0.33 (+2.16%) | 302,400 |