Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Nov 2004 | USD | 16.24 | 16.28 | 16.11 | 16.22 | 16.22 | -0.05 (-0.31%) | 44,400 |
18 Nov 2004 | USD | 16.28 | 16.33 | 16.1 | 16.27 | 16.27 | -0.06 (-0.37%) | 102,800 |
17 Nov 2004 | USD | 16.5 | 16.65 | 16.21 | 16.33 | 16.33 | -0.07 (-0.43%) | 134,000 |
16 Nov 2004 | USD | 16.6 | 16.67 | 16.4 | 16.4 | 16.4 | -0.19 (-1.15%) | 29,200 |
15 Nov 2004 | USD | 16.45 | 16.59 | 16.17 | 16.59 | 16.59 | +0.19 (+1.16%) | 95,300 |
12 Nov 2004 | USD | 16.29 | 16.4 | 16.1 | 16.4 | 16.4 | +0.09 (+0.55%) | 52,700 |
11 Nov 2004 | USD | 16.14 | 16.32 | 16.04 | 16.31 | 16.31 | +0.09 (+0.55%) | 76,900 |
10 Nov 2004 | USD | 16.1 | 16.35 | 16.05 | 16.22 | 16.22 | 0.0 (0.0%) | 140,900 |
9 Nov 2004 | USD | 16.2 | 16.38 | 16.16 | 16.22 | 16.22 | +0.04 (+0.25%) | 219,500 |
8 Nov 2004 | USD | 16.08 | 16.19 | 15.89 | 16.18 | 16.18 | +0.06 (+0.37%) | 86,800 |
5 Nov 2004 | USD | 16.04 | 16.15 | 15.99 | 16.12 | 16.12 | +0.07 (+0.44%) | 79,800 |
4 Nov 2004 | USD | 16.22 | 16.22 | 15.97 | 16.05 | 16.05 | -0.27 (-1.65%) | 257,500 |
3 Nov 2004 | USD | 15.68 | 16.32 | 15.68 | 16.32 | 16.32 | +0.74 (+4.75%) | 225,500 |
2 Nov 2004 | USD | 15.65 | 15.88 | 15.5 | 15.58 | 15.58 | -0.07 (-0.45%) | 84,300 |
1 Nov 2004 | USD | 15.45 | 15.85 | 15.27 | 15.65 | 15.65 | +0.2 (+1.29%) | 52,500 |
29 Oct 2004 | USD | 15.74 | 15.8 | 15.45 | 15.45 | 15.45 | -0.29 (-1.84%) | 75,400 |
28 Oct 2004 | USD | 15.86 | 15.94 | 15.58 | 15.74 | 15.74 | -0.17 (-1.07%) | 47,800 |
27 Oct 2004 | USD | 15.49 | 15.91 | 15.31 | 15.91 | 15.91 | +0.42 (+2.71%) | 87,100 |
26 Oct 2004 | USD | 15.34 | 15.49 | 15.15 | 15.49 | 15.49 | +0.15 (+0.98%) | 64,400 |
25 Oct 2004 | USD | 14.95 | 15.45 | 14.91 | 15.34 | 15.34 | +0.3 (+1.99%) | 73,200 |
22 Oct 2004 | USD | 15.44 | 15.53 | 15 | 15.04 | 15.04 | -0.4 (-2.59%) | 73,200 |
21 Oct 2004 | USD | 15.32 | 15.45 | 15.2 | 15.44 | 15.44 | +0.13 (+0.85%) | 59,600 |
20 Oct 2004 | USD | 15.25 | 15.31 | 15.17 | 15.31 | 15.31 | +0.01 (+0.07%) | 72,600 |
19 Oct 2004 | USD | 15.5 | 15.55 | 15.28 | 15.3 | 15.3 | -0.25 (-1.61%) | 60,700 |
18 Oct 2004 | USD | 15.32 | 15.6 | 15.08 | 15.55 | 15.55 | +0.13 (+0.84%) | 73,700 |
15 Oct 2004 | USD | 15.35 | 15.45 | 15.12 | 15.42 | 15.42 | +0.07 (+0.46%) | 239,700 |
14 Oct 2004 | USD | 14.9 | 15.35 | 14.86 | 15.35 | 15.35 | +0.49 (+3.30%) | 101,000 |
13 Oct 2004 | USD | 15.58 | 15.58 | 14.86 | 14.86 | 14.86 | -0.66 (-4.25%) | 69,100 |
12 Oct 2004 | USD | 15.43 | 15.55 | 15.28 | 15.52 | 15.52 | +0.04 (+0.26%) | 36,600 |
11 Oct 2004 | USD | 15.46 | 15.5 | 15.25 | 15.48 | 15.48 | +0.03 (+0.19%) | 24,000 |