Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jan 2005 | USD | 10.3 | 10.35 | 10.12 | 10.13 | 10.13 | -0.24 (-2.31%) | 90,829 |
19 Jan 2005 | USD | 10.43 | 10.87 | 10.3 | 10.37 | 10.37 | -0.06 (-0.58%) | 69,244 |
18 Jan 2005 | USD | 10.27 | 10.46 | 10.25 | 10.43 | 10.43 | +0.16 (+1.56%) | 120,285 |
17 Jan 2005 | USD | 10.58 | 10.58 | 10.22 | 10.27 | 10.27 | -0.34 (-3.20%) | 119,076 |
14 Jan 2005 | USD | 10.72 | 10.89 | 10.57 | 10.61 | 10.61 | -0.12 (-1.12%) | 66,600 |
13 Jan 2005 | USD | 10.74 | 10.86 | 10.6 | 10.73 | 10.73 | -0.01 (-0.09%) | 56,500 |
12 Jan 2005 | USD | 10.75 | 10.87 | 10.7 | 10.74 | 10.74 | -0.01 (-0.09%) | 46,643 |
11 Jan 2005 | USD | 10.74 | 10.83 | 10.7 | 10.75 | 10.75 | -0.11 (-1.01%) | 61,158 |
10 Jan 2005 | USD | 10.68 | 10.89 | 10.58 | 10.86 | 10.86 | +0.15 (+1.40%) | 77,188 |
7 Jan 2005 | USD | 10.45 | 10.99 | 10.45 | 10.71 | 10.71 | +0.16 (+1.52%) | 151,693 |
6 Jan 2005 | USD | 10.62 | 10.63 | 10.5 | 10.55 | 10.55 | -0.06 (-0.57%) | 59,650 |
5 Jan 2005 | USD | 10.53 | 10.82 | 10.41 | 10.61 | 10.61 | +0.13 (+1.24%) | 98,250 |
4 Jan 2005 | USD | 10.45 | 10.57 | 10.33 | 10.48 | 10.48 | +0.03 (+0.29%) | 53,953 |
3 Jan 2005 | USD | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.0 (0.0%) | 0 |
31 Dec 2004 | USD | 10.6 | 10.77 | 10.44 | 10.45 | 10.45 | -0.13 (-1.23%) | 78,030 |
30 Dec 2004 | USD | 10.48 | 10.68 | 10.48 | 10.58 | 10.58 | -0.01 (-0.09%) | 40,620 |
29 Dec 2004 | USD | 10.66 | 10.8 | 10.58 | 10.59 | 10.59 | -0.07 (-0.66%) | 54,005 |
28 Dec 2004 | USD | 10.75 | 10.77 | 10.65 | 10.66 | 10.66 | -0.12 (-1.11%) | 47,600 |
27 Dec 2004 | USD | 10.8 | 10.88 | 10.75 | 10.78 | 10.78 | -0.04 (-0.37%) | 41,900 |
24 Dec 2004 | USD | 10.76 | 10.9 | 10.61 | 10.82 | 10.82 | +0.26 (+2.46%) | 64,199 |
23 Dec 2004 | USD | 10.87 | 10.95 | 10.53 | 10.56 | 10.56 | -0.43 (-3.91%) | 58,500 |
22 Dec 2004 | USD | 10.7 | 11 | 10.7 | 10.99 | 10.99 | +0.37 (+3.48%) | 111,240 |
21 Dec 2004 | USD | 10.53 | 10.69 | 10.53 | 10.62 | 10.62 | +0.08 (+0.76%) | 52,100 |
20 Dec 2004 | USD | 10.66 | 10.66 | 10.33 | 10.54 | 10.54 | -0.01 (-0.09%) | 60,640 |
17 Dec 2004 | USD | 10.55 | 10.74 | 10.51 | 10.55 | 10.55 | -0.14 (-1.31%) | 80,900 |
16 Dec 2004 | USD | 10.69 | 10.85 | 10.6 | 10.69 | 10.69 | 0.0 (0.0%) | 55,400 |
15 Dec 2004 | USD | 10.43 | 10.95 | 10.43 | 10.69 | 10.69 | -0.26 (-2.37%) | 209,520 |
14 Dec 2004 | USD | 11 | 11.1 | 10.88 | 10.95 | 10.95 | -0.03 (-0.27%) | 88,753 |
13 Dec 2004 | USD | 11.11 | 11.3 | 10.93 | 10.98 | 10.98 | -0.41 (-3.60%) | 206,943 |
10 Dec 2004 | USD | 11.61 | 11.7 | 11.37 | 11.39 | 11.39 | -0.31 (-2.65%) | 107,100 |