Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Nov 2004 | USD | 13.51 | 13.55 | 13.31 | 13.34 | 13.34 | -0.14 (-1.04%) | 96,600 |
19 Nov 2004 | USD | 13.5 | 13.64 | 13.41 | 13.48 | 13.48 | -0.01 (-0.07%) | 79,500 |
18 Nov 2004 | USD | 13.35 | 13.52 | 13.26 | 13.49 | 13.49 | +0.1 (+0.75%) | 116,800 |
17 Nov 2004 | USD | 13.44 | 13.55 | 13.32 | 13.39 | 13.39 | -0.07 (-0.52%) | 115,200 |
16 Nov 2004 | USD | 13.47 | 13.48 | 13.4 | 13.46 | 13.46 | -0.02 (-0.15%) | 98,900 |
15 Nov 2004 | USD | 13.43 | 13.53 | 13.41 | 13.48 | 13.48 | -0.01 (-0.07%) | 92,900 |
12 Nov 2004 | USD | 13.47 | 13.6 | 13.41 | 13.49 | 13.49 | +0.05 (+0.37%) | 83,400 |
11 Nov 2004 | USD | 13.55 | 13.62 | 13.4 | 13.44 | 13.44 | -0.13 (-0.96%) | 104,600 |
10 Nov 2004 | USD | 13.58 | 13.59 | 13.4 | 13.57 | 13.57 | -0.03 (-0.22%) | 69,600 |
9 Nov 2004 | USD | 13.52 | 13.63 | 13.41 | 13.6 | 13.6 | +0.18 (+1.34%) | 97,300 |
8 Nov 2004 | USD | 13.6 | 13.6 | 13.37 | 13.42 | 13.42 | -0.25 (-1.83%) | 55,100 |
5 Nov 2004 | USD | 13.71 | 13.71 | 13.45 | 13.67 | 13.67 | -0.03 (-0.22%) | 75,800 |
4 Nov 2004 | USD | 13.55 | 13.78 | 13.43 | 13.7 | 13.7 | +0.25 (+1.86%) | 111,200 |
3 Nov 2004 | USD | 13.33 | 13.55 | 13.27 | 13.45 | 13.45 | +0.1 (+0.75%) | 71,200 |
2 Nov 2004 | USD | 13.44 | 13.48 | 13.34 | 13.35 | 13.35 | -0.1 (-0.74%) | 70,500 |
1 Nov 2004 | USD | 13.49 | 13.56 | 13.34 | 13.45 | 13.45 | 0.0 (0.0%) | 103,900 |
29 Oct 2004 | USD | 13.42 | 13.55 | 13.32 | 13.45 | 13.45 | +0.03 (+0.22%) | 69,800 |
28 Oct 2004 | USD | 13.38 | 13.43 | 13.25 | 13.42 | 13.42 | +0.04 (+0.30%) | 80,900 |
27 Oct 2004 | USD | 13.45 | 13.61 | 13.33 | 13.38 | 13.38 | -0.13 (-0.96%) | 117,300 |
26 Oct 2004 | USD | 13.47 | 13.51 | 13.27 | 13.51 | 13.51 | +0.1 (+0.75%) | 158,900 |
25 Oct 2004 | USD | 13.6 | 13.64 | 13.41 | 13.41 | 13.41 | -0.15 (-1.11%) | 98,600 |
22 Oct 2004 | USD | 13.47 | 13.59 | 13.36 | 13.56 | 13.56 | +0.12 (+0.89%) | 70,800 |
21 Oct 2004 | USD | 13.34 | 13.48 | 13.31 | 13.44 | 13.44 | +0.08 (+0.60%) | 88,100 |
20 Oct 2004 | USD | 13.33 | 13.4 | 13.28 | 13.36 | 13.36 | -0.02 (-0.15%) | 106,000 |
19 Oct 2004 | USD | 13.36 | 13.41 | 13.31 | 13.38 | 13.38 | +0.02 (+0.15%) | 43,800 |
18 Oct 2004 | USD | 13.37 | 13.41 | 13.3 | 13.36 | 13.36 | -0.01 (-0.07%) | 79,400 |
15 Oct 2004 | USD | 13.3 | 13.41 | 13.3 | 13.37 | 13.37 | -0.03 (-0.22%) | 58,600 |
14 Oct 2004 | USD | 13.35 | 13.4 | 13.28 | 13.4 | 13.4 | +0.09 (+0.68%) | 42,300 |
13 Oct 2004 | USD | 13.35 | 13.47 | 13.21 | 13.31 | 13.31 | -0.16 (-1.19%) | 205,400 |
12 Oct 2004 | USD | 13.36 | 13.51 | 13.36 | 13.47 | 13.47 | +0.1 (+0.75%) | 52,000 |