Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Nov 2004 | USD | 18.24 | 18.29 | 17.75 | 18.2 | 18.2 | +0.14 (+0.78%) | 46,100 |
16 Nov 2004 | USD | 17.8 | 18.16 | 17.74 | 18.06 | 18.06 | -0.06 (-0.33%) | 29,700 |
15 Nov 2004 | USD | 18 | 18.2 | 17.75 | 18.12 | 18.12 | +0.47 (+2.66%) | 64,400 |
12 Nov 2004 | USD | 17.45 | 17.74 | 17.22 | 17.65 | 17.65 | +0.45 (+2.62%) | 78,700 |
11 Nov 2004 | USD | 17 | 17.25 | 16.91 | 17.2 | 17.2 | +0.3 (+1.78%) | 56,000 |
10 Nov 2004 | USD | 17.01 | 17.12 | 16.84 | 16.9 | 16.9 | +0.08 (+0.48%) | 30,100 |
9 Nov 2004 | USD | 16.9 | 17.05 | 16.6 | 16.82 | 16.82 | -0.23 (-1.35%) | 60,100 |
8 Nov 2004 | USD | 16.94 | 17.12 | 16.67 | 17.05 | 17.05 | +0.11 (+0.65%) | 78,800 |
5 Nov 2004 | USD | 17.19 | 17.22 | 16.87 | 16.94 | 16.94 | -0.22 (-1.28%) | 77,100 |
4 Nov 2004 | USD | 17.15 | 17.34 | 17 | 17.16 | 17.16 | +0.16 (+0.94%) | 34,500 |
3 Nov 2004 | USD | 16.75 | 17.06 | 16.63 | 17 | 17 | +0.65 (+3.98%) | 127,700 |
2 Nov 2004 | USD | 15.95 | 16.63 | 15.95 | 16.35 | 16.35 | +0.35 (+2.19%) | 44,700 |
1 Nov 2004 | USD | 15.9 | 16.17 | 15.75 | 16 | 16 | -0.05 (-0.31%) | 29,000 |
29 Oct 2004 | USD | 15.95 | 16.21 | 15.71 | 16.05 | 16.05 | +0.16 (+1.01%) | 61,300 |
28 Oct 2004 | USD | 15.8 | 15.94 | 15.69 | 15.89 | 15.89 | -0.06 (-0.38%) | 32,200 |
27 Oct 2004 | USD | 16.2 | 16.2 | 15.81 | 15.95 | 15.95 | -0.14 (-0.87%) | 27,800 |
26 Oct 2004 | USD | 16.05 | 16.1 | 15.83 | 16.09 | 16.09 | +0.29 (+1.84%) | 22,600 |
25 Oct 2004 | USD | 15.5 | 15.89 | 15.5 | 15.8 | 15.8 | +0.05 (+0.32%) | 31,400 |
22 Oct 2004 | USD | 16.3 | 16.33 | 15.55 | 15.75 | 15.75 | -0.3 (-1.87%) | 64,500 |
21 Oct 2004 | USD | 16.05 | 16.25 | 16 | 16.05 | 16.05 | +0.1 (+0.63%) | 26,100 |
20 Oct 2004 | USD | 16 | 16.02 | 15.62 | 15.95 | 15.95 | -0.04 (-0.25%) | 60,400 |
19 Oct 2004 | USD | 15.9 | 16.17 | 15.7 | 15.99 | 15.99 | -0.11 (-0.68%) | 58,500 |
18 Oct 2004 | USD | 16.18 | 16.2 | 15.9 | 16.1 | 16.1 | -0.19 (-1.17%) | 42,800 |
15 Oct 2004 | USD | 15.75 | 16.3 | 15.75 | 16.29 | 16.29 | +0.69 (+4.42%) | 57,000 |
14 Oct 2004 | USD | 16.17 | 16.28 | 15.5 | 15.6 | 15.6 | -0.54 (-3.35%) | 80,500 |
13 Oct 2004 | USD | 16.54 | 16.54 | 15.82 | 16.14 | 16.14 | -0.31 (-1.88%) | 87,700 |
12 Oct 2004 | USD | 16.49 | 16.54 | 15.94 | 16.45 | 16.45 | -1.41 (-7.89%) | 58,100 |
11 Oct 2004 | USD | 18.11 | 18.23 | 17.75 | 17.86 | 17.86 | -0.09 (-0.50%) | 63,600 |
8 Oct 2004 | USD | 17.89 | 18.21 | 17.7 | 17.95 | 17.95 | +0.25 (+1.41%) | 35,200 |
7 Oct 2004 | USD | 17.6 | 17.94 | 17.56 | 17.7 | 17.7 | -0.1 (-0.56%) | 39,900 |