Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2004 | USD | 17.49 | 17.84 | 17.49 | 17.8 | 17.8 | +0.31 (+1.77%) | 33,900 |
5 Oct 2004 | USD | 17.9 | 17.9 | 17.26 | 17.49 | 17.49 | -0.31 (-1.74%) | 80,700 |
4 Oct 2004 | USD | 17.87 | 18.04 | 17.6 | 17.8 | 17.8 | -0.07 (-0.39%) | 61,900 |
1 Oct 2004 | USD | 17.72 | 18 | 17.7 | 17.87 | 17.87 | +0.35 (+2.00%) | 32,100 |
30 Sep 2004 | USD | 17.7 | 17.7 | 17.44 | 17.52 | 17.52 | -0.13 (-0.74%) | 58,600 |
29 Sep 2004 | USD | 17.45 | 17.77 | 17.29 | 17.65 | 17.65 | +0.14 (+0.80%) | 52,700 |
28 Sep 2004 | USD | 17.22 | 17.75 | 16.87 | 17.51 | 17.51 | +0.04 (+0.23%) | 54,500 |
27 Sep 2004 | USD | 17.24 | 17.5 | 16.8 | 17.47 | 17.47 | -0.02 (-0.11%) | 48,400 |
24 Sep 2004 | USD | 17.68 | 17.68 | 17.4 | 17.49 | 17.49 | -0.05 (-0.29%) | 48,000 |
23 Sep 2004 | USD | 17.71 | 17.8 | 17.48 | 17.54 | 17.54 | +0.03 (+0.17%) | 33,200 |
22 Sep 2004 | USD | 17.8 | 17.8 | 17.48 | 17.51 | 17.51 | -0.14 (-0.79%) | 35,600 |
21 Sep 2004 | USD | 17.71 | 17.72 | 17.3 | 17.65 | 17.65 | -0.05 (-0.28%) | 25,900 |
20 Sep 2004 | USD | 17.9 | 17.98 | 17.178 | 17.7 | 17.7 | 0.0 (0.0%) | 88,800 |
17 Sep 2004 | USD | 17.8 | 18 | 17.66 | 17.7 | 17.7 | -0.14 (-0.78%) | 89,400 |
16 Sep 2004 | USD | 16.95 | 18 | 16.95 | 17.84 | 17.84 | +0.89 (+5.25%) | 58,900 |
15 Sep 2004 | USD | 16.75 | 17.1 | 16.69 | 16.95 | 16.95 | +0.15 (+0.89%) | 56,100 |
14 Sep 2004 | USD | 16.8 | 16.88 | 16.51 | 16.8 | 16.8 | -0.04 (-0.24%) | 61,100 |
13 Sep 2004 | USD | 16.95 | 17.17 | 16.68 | 16.84 | 16.84 | -0.03 (-0.18%) | 62,200 |
10 Sep 2004 | USD | 16.9 | 16.94 | 16.64 | 16.87 | 16.87 | -0.32 (-1.86%) | 88,400 |
9 Sep 2004 | USD | 17.65 | 17.65 | 16.75 | 17.19 | 17.19 | -0.01 (-0.06%) | 53,600 |
8 Sep 2004 | USD | 17.09 | 17.42 | 17.09 | 17.2 | 17.2 | +0.14 (+0.82%) | 52,100 |
7 Sep 2004 | USD | 17.05 | 17.27 | 16.91 | 17.06 | 17.06 | +0.41 (+2.46%) | 57,900 |
6 Sep 2004 | USD | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.0 (0.0%) | 0 |
3 Sep 2004 | USD | 16.73 | 17.05 | 16.65 | 16.65 | 16.65 | -0.06 (-0.36%) | 62,200 |
2 Sep 2004 | USD | 16.87 | 16.98 | 16.5 | 16.71 | 16.71 | +0.09 (+0.54%) | 110,500 |
1 Sep 2004 | USD | 17.58 | 17.6 | 16.35 | 16.62 | 16.62 | -0.71 (-4.10%) | 167,500 |
31 Aug 2004 | USD | 17.8 | 17.8 | 17.2 | 17.33 | 17.33 | -0.42 (-2.37%) | 68,900 |
30 Aug 2004 | USD | 18.05 | 18.1 | 17.15 | 17.75 | 17.75 | -0.4 (-2.20%) | 137,300 |
27 Aug 2004 | USD | 18.55 | 18.61 | 18.15 | 18.15 | 18.15 | -0.33 (-1.79%) | 49,400 |
26 Aug 2004 | USD | 18.58 | 18.6 | 17.8 | 18.48 | 18.48 | -0.3 (-1.60%) | 126,900 |