Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2005 | USD | 20.95 | 21.98 | 20.8 | 21.9 | 21.9 | +1.1 (+5.29%) | 81,700 |
10 Feb 2005 | USD | 20.14 | 20.97 | 19.9 | 20.8 | 20.8 | +0.66 (+3.28%) | 108,700 |
9 Feb 2005 | USD | 19.99 | 20.2 | 19.6 | 20.14 | 20.14 | +0.16 (+0.80%) | 44,800 |
8 Feb 2005 | USD | 19.94 | 20.51 | 19.4 | 19.98 | 19.98 | +0.49 (+2.51%) | 112,700 |
7 Feb 2005 | USD | 17.93 | 19.75 | 17.93 | 19.49 | 19.49 | +1.75 (+9.86%) | 98,000 |
4 Feb 2005 | USD | 17.5 | 17.75 | 17.45 | 17.74 | 17.74 | +0.24 (+1.37%) | 20,500 |
3 Feb 2005 | USD | 17.35 | 17.5 | 17.22 | 17.5 | 17.5 | +0.1 (+0.57%) | 11,900 |
2 Feb 2005 | USD | 16.7 | 17.42 | 16.69 | 17.4 | 17.4 | +0.6 (+3.57%) | 26,600 |
1 Feb 2005 | USD | 16.99 | 17 | 16.8 | 16.8 | 16.8 | -0.18 (-1.06%) | 18,200 |
31 Jan 2005 | USD | 16.95 | 17 | 16.51 | 16.98 | 16.98 | +0.03 (+0.18%) | 22,300 |
28 Jan 2005 | USD | 17.3 | 17.3 | 16.9 | 16.95 | 16.95 | -0.3 (-1.74%) | 11,500 |
27 Jan 2005 | USD | 16.99 | 17.25 | 16.95 | 17.25 | 17.25 | +0.3 (+1.77%) | 17,600 |
26 Jan 2005 | USD | 16.98 | 16.99 | 16.92 | 16.95 | 16.95 | +0.06 (+0.36%) | 3,900 |
25 Jan 2005 | USD | 16.75 | 16.9 | 16.75 | 16.89 | 16.89 | +0.05 (+0.30%) | 3,600 |
24 Jan 2005 | USD | 16.95 | 16.95 | 16.84 | 16.84 | 16.84 | -0.13 (-0.77%) | 2,000 |
21 Jan 2005 | USD | 16.65 | 16.97 | 16.577 | 16.97 | 16.97 | +0.22 (+1.31%) | 9,600 |
20 Jan 2005 | USD | 16.85 | 16.85 | 16.69 | 16.75 | 16.75 | -0.18 (-1.06%) | 9,900 |
19 Jan 2005 | USD | 16.74 | 17.05 | 16.74 | 16.93 | 16.93 | +0.22 (+1.32%) | 17,300 |
18 Jan 2005 | USD | 16.39 | 16.72 | 16.37 | 16.71 | 16.71 | +0.32 (+1.95%) | 8,800 |
17 Jan 2005 | USD | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 16.39 | 16.41 | 16.2 | 16.39 | 16.39 | 0.0 (0.0%) | 8,200 |
13 Jan 2005 | USD | 16.2 | 16.39 | 16.2 | 16.39 | 16.39 | +0.15 (+0.92%) | 13,100 |
12 Jan 2005 | USD | 16.34 | 16.34 | 16 | 16.24 | 16.24 | -0.15 (-0.92%) | 15,600 |
11 Jan 2005 | USD | 16.4 | 16.4 | 16.1 | 16.39 | 16.39 | -0.26 (-1.56%) | 19,200 |
10 Jan 2005 | USD | 17 | 17 | 16.6 | 16.65 | 16.65 | -0.36 (-2.12%) | 10,400 |
7 Jan 2005 | USD | 17.33 | 17.49 | 17.01 | 17.01 | 17.01 | -0.34 (-1.96%) | 40,400 |
6 Jan 2005 | USD | 16.1 | 17.35 | 16.1 | 17.35 | 17.35 | +1.34 (+8.37%) | 51,300 |
5 Jan 2005 | USD | 16.01 | 16.15 | 16 | 16.01 | 16.01 | +0.1 (+0.63%) | 13,200 |
4 Jan 2005 | USD | 16.2 | 16.2 | 15.91 | 15.91 | 15.91 | -0.09 (-0.56%) | 34,000 |
3 Jan 2005 | USD | 15.75 | 16.18 | 15.75 | 16 | 16 | +0.28 (+1.78%) | 67,400 |