Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Dec 2004 | USD | 19.1 | 19.15 | 18.86 | 19.15 | 19.15 | -0.06 (-0.31%) | 45,200 |
28 Dec 2004 | USD | 19.25 | 19.38 | 19.07 | 19.21 | 19.21 | +0.16 (+0.84%) | 38,200 |
27 Dec 2004 | USD | 18.97 | 19.1 | 18.85 | 19.05 | 19.05 | -0.04 (-0.21%) | 19,800 |
24 Dec 2004 | USD | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 19.03 | 19.09 | 18.74 | 19.09 | 19.09 | +0.06 (+0.32%) | 43,200 |
22 Dec 2004 | USD | 18.99 | 19.03 | 18.78 | 19.03 | 19.03 | +0.09 (+0.48%) | 44,400 |
21 Dec 2004 | USD | 18.9 | 18.95 | 18.76 | 18.94 | 18.94 | +0.08 (+0.42%) | 45,400 |
20 Dec 2004 | USD | 18.7 | 18.96 | 18.7 | 18.86 | 18.86 | +0.34 (+1.84%) | 34,800 |
17 Dec 2004 | USD | 18.6 | 18.74 | 18.52 | 18.52 | 18.52 | +0.06 (+0.33%) | 46,000 |
16 Dec 2004 | USD | 18.3 | 18.5 | 18.1 | 18.46 | 18.46 | +0.09 (+0.49%) | 65,600 |
15 Dec 2004 | USD | 17.8 | 18.45 | 17.8 | 18.37 | 18.37 | +0.59 (+3.32%) | 68,900 |
14 Dec 2004 | USD | 18.28 | 18.45 | 17.5 | 17.78 | 17.78 | -0.25 (-1.39%) | 147,200 |
13 Dec 2004 | USD | 17.95 | 18.15 | 17.8 | 18.03 | 18.03 | +0.03 (+0.17%) | 36,500 |
10 Dec 2004 | USD | 17.76 | 18.19 | 17.76 | 18 | 18 | +0.26 (+1.47%) | 62,200 |
9 Dec 2004 | USD | 18.7 | 18.7 | 17.64 | 17.74 | 17.74 | -1.01 (-5.39%) | 80,800 |
8 Dec 2004 | USD | 18.45 | 18.75 | 18.15 | 18.75 | 18.75 | +0.7 (+3.88%) | 108,800 |
7 Dec 2004 | USD | 18.6 | 18.6 | 18 | 18.05 | 18.05 | -0.45 (-2.43%) | 71,000 |
6 Dec 2004 | USD | 18.6 | 18.6 | 18.41 | 18.5 | 18.5 | +0.2 (+1.09%) | 36,500 |
3 Dec 2004 | USD | 18.5 | 18.6 | 18.3 | 18.3 | 18.3 | +0.45 (+2.52%) | 48,700 |
2 Dec 2004 | USD | 18.11 | 18.13 | 17.78 | 17.85 | 17.85 | -0.2 (-1.11%) | 34,700 |
1 Dec 2004 | USD | 18.1 | 18.16 | 17.85 | 18.05 | 18.05 | +0.15 (+0.84%) | 27,200 |
30 Nov 2004 | USD | 17.99 | 18.01 | 17.66 | 17.9 | 17.9 | +0.16 (+0.90%) | 33,900 |
29 Nov 2004 | USD | 18.4 | 18.4 | 17.64 | 17.74 | 17.74 | -0.35 (-1.93%) | 72,900 |
26 Nov 2004 | USD | 18.2 | 18.2 | 17.98 | 18.09 | 18.09 | +0.03 (+0.17%) | 30,600 |
25 Nov 2004 | USD | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 18.48 | 18.48 | 17.81 | 18.06 | 18.06 | -0.17 (-0.93%) | 58,700 |
23 Nov 2004 | USD | 18.34 | 18.42 | 18.07 | 18.23 | 18.23 | +0.14 (+0.77%) | 61,000 |
22 Nov 2004 | USD | 17.69 | 18.4 | 17.47 | 18.09 | 18.09 | +0.4 (+2.26%) | 49,100 |
19 Nov 2004 | USD | 17.97 | 18 | 17.47 | 17.69 | 17.69 | -0.21 (-1.17%) | 50,800 |
18 Nov 2004 | USD | 18.1 | 18.1 | 17.65 | 17.9 | 17.9 | -0.3 (-1.65%) | 82,300 |