Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2004 | USD | 18.34 | 18.36 | 18.1 | 18.11 | 18.11 | -0.26 (-1.42%) | 36,400 |
30 Dec 2004 | USD | 18.15 | 18.4 | 18.15 | 18.37 | 18.37 | +0.17 (+0.93%) | 55,600 |
29 Dec 2004 | USD | 18.07 | 18.33 | 18.07 | 18.2 | 18.2 | -0.07 (-0.38%) | 44,800 |
28 Dec 2004 | USD | 17.51 | 18.51 | 17.51 | 18.27 | 18.27 | +0.67 (+3.81%) | 103,600 |
27 Dec 2004 | USD | 17.55 | 17.7 | 17.55 | 17.6 | 17.6 | +0.01 (+0.06%) | 58,100 |
24 Dec 2004 | USD | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 17.55 | 17.73 | 17.55 | 17.59 | 17.59 | -0.01 (-0.06%) | 36,100 |
22 Dec 2004 | USD | 17.6 | 17.65 | 17.4 | 17.6 | 17.6 | 0.0 (0.0%) | 54,400 |
21 Dec 2004 | USD | 17.4 | 17.74 | 17.4 | 17.6 | 17.6 | -0.05 (-0.28%) | 101,700 |
20 Dec 2004 | USD | 17.65 | 17.99 | 17.55 | 17.65 | 17.65 | -0.06 (-0.34%) | 57,800 |
17 Dec 2004 | USD | 18.09 | 18.15 | 17.68 | 17.71 | 17.71 | -0.31 (-1.72%) | 61,500 |
16 Dec 2004 | USD | 18.33 | 18.44 | 17.83 | 18.02 | 18.02 | -0.28 (-1.53%) | 59,600 |
15 Dec 2004 | USD | 18.19 | 18.4 | 17.89 | 18.3 | 18.3 | +0.11 (+0.60%) | 87,000 |
14 Dec 2004 | USD | 17.75 | 18.24 | 17.73 | 18.19 | 18.19 | +0.39 (+2.19%) | 81,700 |
13 Dec 2004 | USD | 17.53 | 17.8 | 17.43 | 17.8 | 17.8 | +0.23 (+1.31%) | 77,500 |
10 Dec 2004 | USD | 17.25 | 17.57 | 17.2 | 17.57 | 17.57 | +0.23 (+1.33%) | 51,500 |
9 Dec 2004 | USD | 17.45 | 17.52 | 17.13 | 17.34 | 17.34 | -0.06 (-0.34%) | 60,800 |
8 Dec 2004 | USD | 17.46 | 17.55 | 17.25 | 17.4 | 17.4 | -0.06 (-0.34%) | 71,600 |
7 Dec 2004 | USD | 17.45 | 17.57 | 17.3 | 17.46 | 17.46 | -0.04 (-0.23%) | 134,800 |
6 Dec 2004 | USD | 17.35 | 17.55 | 17.3 | 17.5 | 17.5 | +0.1 (+0.57%) | 91,000 |
3 Dec 2004 | USD | 17.15 | 17.45 | 16.96 | 17.4 | 17.4 | +0.23 (+1.34%) | 74,900 |
2 Dec 2004 | USD | 17.37 | 17.53 | 17.11 | 17.17 | 17.17 | -0.3 (-1.72%) | 73,000 |
1 Dec 2004 | USD | 17 | 17.7 | 17 | 17.47 | 17.47 | +0.37 (+2.16%) | 131,400 |
30 Nov 2004 | USD | 17.2 | 17.25 | 17.1 | 17.1 | 17.1 | -0.11 (-0.64%) | 80,300 |
29 Nov 2004 | USD | 16.95 | 17.34 | 16.85 | 17.21 | 17.21 | +0.31 (+1.83%) | 78,100 |
26 Nov 2004 | USD | 16.77 | 17.06 | 16.77 | 16.9 | 16.9 | -0.02 (-0.12%) | 20,800 |
25 Nov 2004 | USD | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 16.65 | 17 | 16.65 | 16.92 | 16.92 | +0.27 (+1.62%) | 58,100 |
23 Nov 2004 | USD | 16.66 | 17 | 16.5 | 16.65 | 16.65 | -0.11 (-0.66%) | 68,300 |
22 Nov 2004 | USD | 16.2 | 16.89 | 16.2 | 16.76 | 16.76 | +0.54 (+3.33%) | 67,900 |