Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2004 | USD | 10.25 | 10.25 | 9.8 | 10.25 | 10.25 | +0.2 (+1.99%) | 1,274 |
30 Nov 2004 | USD | 10.05 | 10.5 | 9.9 | 10.05 | 10.05 | -0.21 (-2.05%) | 20,908 |
29 Nov 2004 | USD | 10.26 | 10.5 | 10 | 10.26 | 10.26 | +0.11 (+1.08%) | 15,575 |
26 Nov 2004 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 2,235 |
25 Nov 2004 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.45 (-4.25%) | 5,260 |
23 Nov 2004 | USD | 10.6 | 10.65 | 9.98 | 10.6 | 10.6 | -0.05 (-0.47%) | 18,857 |
22 Nov 2004 | USD | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.2 (-1.84%) | 6,700 |
19 Nov 2004 | USD | 10.85 | 10.85 | 10.8 | 10.85 | 10.85 | 0.0 (0.0%) | 1,200 |
18 Nov 2004 | USD | 10.85 | 11.1 | 10.5 | 10.85 | 10.85 | +0.2 (+1.88%) | 3,685 |
17 Nov 2004 | USD | 10.65 | 11.1 | 10.6 | 10.65 | 10.65 | -0.2 (-1.84%) | 8,944 |
16 Nov 2004 | USD | 10.85 | 11 | 10.85 | 10.85 | 10.85 | -0.35 (-3.13%) | 21,600 |
15 Nov 2004 | USD | 11.2 | 11.2 | 10.65 | 11.2 | 11.2 | +0.45 (+4.19%) | 600 |
12 Nov 2004 | USD | 10.75 | 10.75 | 10.6 | 10.75 | 10.75 | +0.35 (+3.37%) | 1,590 |
11 Nov 2004 | USD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | +0.4 (+4%) | 200 |
10 Nov 2004 | USD | 10 | 10.25 | 10 | 10 | 10 | -0.4 (-3.85%) | 5,430 |
9 Nov 2004 | USD | 10.4 | 10.9 | 10.4 | 10.4 | 10.4 | -0.4 (-3.70%) | 2,869 |
8 Nov 2004 | USD | 10.8 | 11.15 | 10.8 | 10.8 | 10.8 | -0.1 (-0.92%) | 2,690 |
5 Nov 2004 | USD | 10.9 | 10.95 | 10.65 | 10.9 | 10.9 | +0.4 (+3.81%) | 4,014 |
4 Nov 2004 | USD | 10.5 | 10.75 | 10.45 | 10.5 | 10.5 | -0.5 (-4.55%) | 1,168 |
3 Nov 2004 | USD | 11 | 11 | 10.75 | 11 | 11 | +1.05 (+10.55%) | 2,626 |
2 Nov 2004 | USD | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.0 (0.0%) | 0 |
1 Nov 2004 | USD | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | +0.1 (+1.02%) | 2,200 |
29 Oct 2004 | USD | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.15 (-1.50%) | 128 |
28 Oct 2004 | USD | 10 | 10 | 10 | 10 | 10 | +0.5 (+5.26%) | 100 |
27 Oct 2004 | USD | 9.5 | 9.85 | 9.5 | 9.5 | 9.5 | -0.1 (-1.04%) | 500 |
26 Oct 2004 | USD | 9.6 | 9.95 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 1,200 |
25 Oct 2004 | USD | 10.1 | 10.1 | 9.75 | 10.1 | 10.1 | +0.35 (+3.59%) | 17,700 |
22 Oct 2004 | USD | 9.75 | 9.75 | 9.6 | 9.75 | 9.75 | +0.15 (+1.56%) | 14,841 |
21 Oct 2004 | USD | 9.6 | 9.7 | 9.6 | 9.6 | 9.6 | +0.15 (+1.59%) | 1,935 |