Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Oct 2004 | USD | 15.45 | 15.59 | 15.4 | 15.45 | 15.45 | -0.01 (-0.06%) | 46,800 |
7 Oct 2004 | USD | 15.68 | 15.79 | 15.45 | 15.46 | 15.46 | -0.27 (-1.72%) | 46,600 |
6 Oct 2004 | USD | 15.51 | 15.73 | 15.47 | 15.73 | 15.73 | +0.24 (+1.55%) | 58,700 |
5 Oct 2004 | USD | 15.82 | 15.84 | 15.44 | 15.49 | 15.49 | -0.29 (-1.84%) | 46,700 |
4 Oct 2004 | USD | 15.8 | 15.9 | 15.68 | 15.78 | 15.78 | +0.03 (+0.19%) | 54,400 |
1 Oct 2004 | USD | 15.73 | 15.8 | 15.66 | 15.75 | 15.75 | +0.03 (+0.19%) | 91,000 |
30 Sep 2004 | USD | 15.62 | 15.72 | 15.57 | 15.72 | 15.72 | +0.09 (+0.58%) | 47,600 |
29 Sep 2004 | USD | 15.67 | 15.74 | 15.5 | 15.63 | 15.63 | -0.05 (-0.32%) | 79,300 |
28 Sep 2004 | USD | 15.49 | 15.7 | 15.49 | 15.68 | 15.68 | +0.18 (+1.16%) | 34,700 |
27 Sep 2004 | USD | 15.6 | 15.73 | 15.5 | 15.5 | 15.5 | -0.2 (-1.27%) | 69,500 |
24 Sep 2004 | USD | 15.8 | 15.8 | 15.67 | 15.7 | 15.7 | -0.09 (-0.57%) | 52,300 |
23 Sep 2004 | USD | 15.61 | 15.92 | 15.61 | 15.79 | 15.79 | +0.16 (+1.02%) | 48,200 |
22 Sep 2004 | USD | 15.8 | 15.8 | 15.52 | 15.63 | 15.63 | -0.27 (-1.70%) | 53,400 |
21 Sep 2004 | USD | 15.73 | 15.9 | 15.68 | 15.9 | 15.9 | +0.22 (+1.40%) | 56,600 |
20 Sep 2004 | USD | 15.72 | 15.8 | 15.6 | 15.68 | 15.68 | -0.08 (-0.51%) | 41,300 |
17 Sep 2004 | USD | 15.8 | 15.81 | 15.47 | 15.76 | 15.76 | -0.05 (-0.32%) | 96,300 |
16 Sep 2004 | USD | 15.75 | 15.83 | 15.7 | 15.81 | 15.81 | +0.06 (+0.38%) | 73,600 |
15 Sep 2004 | USD | 15.75 | 15.81 | 15.71 | 15.75 | 15.75 | -0.08 (-0.51%) | 61,200 |
14 Sep 2004 | USD | 15.86 | 15.9 | 15.75 | 15.83 | 15.83 | -0.03 (-0.19%) | 59,900 |
13 Sep 2004 | USD | 15.9 | 16.03 | 15.75 | 15.86 | 15.86 | -0.09 (-0.56%) | 71,600 |
10 Sep 2004 | USD | 15.75 | 16 | 15.72 | 15.95 | 15.95 | +0.05 (+0.31%) | 55,900 |
9 Sep 2004 | USD | 15.73 | 16.2 | 15.73 | 15.9 | 15.9 | +0.17 (+1.08%) | 132,400 |
8 Sep 2004 | USD | 15.78 | 15.98 | 15.6 | 15.73 | 15.73 | -0.04 (-0.25%) | 93,800 |
7 Sep 2004 | USD | 15.94 | 16.12 | 15.75 | 15.77 | 15.77 | +0.03 (+0.19%) | 146,600 |
6 Sep 2004 | USD | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 15.4 | 15.95 | 15.4 | 15.74 | 15.74 | +0.36 (+2.34%) | 251,300 |
2 Sep 2004 | USD | 15.8 | 15.8 | 15.23 | 15.38 | 15.38 | +1.96 (+14.61%) | 201,000 |
1 Sep 2004 | USD | 13.23 | 13.5 | 13.23 | 13.42 | 13.42 | +0.14 (+1.05%) | 32,900 |
31 Aug 2004 | USD | 13.1 | 13.28 | 13 | 13.28 | 13.28 | +0.08 (+0.61%) | 23,300 |
30 Aug 2004 | USD | 13.22 | 13.37 | 13.05 | 13.2 | 13.2 | -0.08 (-0.60%) | 44,800 |