Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | USD | 7.87 | 7.97 | 7.86 | 7.86 | 12.018 | +0.01 (+0.13%) | 220,600 |
7 Jan 2005 | USD | 8.01 | 8.04 | 7.85 | 7.85 | 12.0028 | -0.02 (-0.25%) | 477,800 |
6 Jan 2005 | USD | 7.97 | 7.97 | 7.87 | 7.87 | 12.0333 | +0.02 (+0.25%) | 383,800 |
5 Jan 2005 | USD | 7.9 | 7.96 | 7.85 | 7.85 | 12.0028 | -0.2 (-2.48%) | 1,114,000 |
4 Jan 2005 | USD | 8.14 | 8.19 | 8.05 | 8.05 | 12.3086 | -0.08 (-0.98%) | 906,700 |
3 Jan 2005 | USD | 8.13 | 8.23 | 8.13 | 8.13 | 12.4309 | +0.36 (+4.63%) | 2,404,600 |
31 Dec 2004 | USD | 7.77 | 7.82 | 7.77 | 7.77 | 11.8804 | +0.02 (+0.26%) | 348,600 |
30 Dec 2004 | USD | 7.75 | 7.79 | 7.75 | 7.75 | 11.8499 | +0.05 (+0.65%) | 302,200 |
29 Dec 2004 | USD | 7.7 | 7.73 | 7.7 | 7.7 | 11.7734 | -0.06 (-0.77%) | 395,200 |
28 Dec 2004 | USD | 7.8 | 7.8715 | 7.76 | 7.76 | 11.8651 | 0.0 (0.0%) | 432,700 |
27 Dec 2004 | USD | 7.8 | 7.81 | 7.76 | 7.76 | 11.8651 | +0.08 (+1.04%) | 383,800 |
24 Dec 2004 | USD | 7.68 | 7.68 | 7.68 | 7.68 | 11.7428 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 7.75 | 7.77 | 7.68 | 7.68 | 11.7428 | +0.26 (+3.50%) | 572,600 |
22 Dec 2004 | USD | 7.42 | 7.45 | 7.42 | 7.42 | 11.3453 | -0.05 (-0.67%) | 487,300 |
21 Dec 2004 | USD | 7.47 | 7.5 | 7.47 | 7.47 | 11.4217 | +0.03 (+0.40%) | 422,400 |
20 Dec 2004 | USD | 7.47 | 7.53 | 7.44 | 7.44 | 11.3759 | +0.08 (+1.09%) | 437,700 |
17 Dec 2004 | USD | 7.4 | 7.43 | 7.36 | 7.36 | 11.2535 | -0.07 (-0.94%) | 448,800 |
16 Dec 2004 | USD | 7.48 | 7.53 | 7.43 | 7.43 | 11.3606 | -0.2 (-2.62%) | 585,100 |
15 Dec 2004 | USD | 7.63 | 7.66 | 7.63 | 7.63 | 11.6664 | +0.03 (+0.39%) | 554,300 |
14 Dec 2004 | USD | 7.6 | 7.68 | 7.6 | 7.6 | 11.6205 | -0.08 (-1.04%) | 474,000 |
13 Dec 2004 | USD | 7.68 | 7.71 | 7.68 | 7.68 | 11.7428 | +0.2 (+2.67%) | 588,700 |
10 Dec 2004 | USD | 7.48 | 7.49 | 7.48 | 7.48 | 11.437 | -0.02 (-0.27%) | 391,400 |
9 Dec 2004 | USD | 7.5 | 7.55 | 7.5 | 7.5 | 11.4676 | +0.01 (+0.13%) | 363,600 |
8 Dec 2004 | USD | 7.49 | 7.51 | 7.49 | 7.49 | 11.4523 | +0.02 (+0.27%) | 297,200 |
7 Dec 2004 | USD | 7.53 | 7.55 | 7.47 | 7.47 | 11.4217 | -0.07 (-0.93%) | 506,800 |
6 Dec 2004 | USD | 7.54 | 7.58 | 7.54 | 7.54 | 11.5288 | -0.11 (-1.44%) | 1,116,400 |
3 Dec 2004 | USD | 7.65 | 7.7 | 7.65 | 7.65 | 11.697 | -0.126 (-1.62%) | 488,000 |
2 Dec 2004 | USD | 7.7762 | 7.7762 | 7.7762 | 7.7762 | 11.8899 | +0.156 (+2.05%) | 1,564,200 |
1 Dec 2004 | USD | 7.62 | 7.65 | 7.62 | 7.62 | 11.6511 | +0.28 (+3.81%) | 1,545,200 |
30 Nov 2004 | USD | 7.47 | 7.49 | 7.34 | 7.34 | 11.223 | -0.2 (-2.65%) | 350,900 |