Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | USD | 14.96 | 15 | 14.96 | 14.96 | 15.471 | -0.01 (-0.07%) | 12,500 |
5 Jan 2005 | USD | 15.03 | 15.05 | 14.93 | 14.97 | 15.4814 | -0.04 (-0.27%) | 23,000 |
4 Jan 2005 | USD | 15.02 | 15.05 | 14.9 | 15.01 | 15.5227 | -0.01 (-0.07%) | 27,500 |
3 Jan 2005 | USD | 14.95 | 15.02 | 14.78 | 15.02 | 15.5331 | +0.13 (+0.87%) | 20,000 |
31 Dec 2004 | USD | 14.91 | 14.95 | 14.89 | 14.89 | 15.3986 | -0.04 (-0.27%) | 8,200 |
30 Dec 2004 | USD | 14.92 | 14.95 | 14.84 | 14.93 | 15.44 | +0.06 (+0.40%) | 10,100 |
29 Dec 2004 | USD | 14.9 | 14.9 | 14.85 | 14.87 | 15.378 | +0.02 (+0.13%) | 9,900 |
28 Dec 2004 | USD | 14.77 | 14.9 | 14.77 | 14.85 | 15.3573 | +0.04 (+0.27%) | 4,400 |
27 Dec 2004 | USD | 14.8 | 14.84 | 14.79 | 14.81 | 15.3159 | +0.01 (+0.07%) | 5,600 |
24 Dec 2004 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 15.3056 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 14.8 | 14.88 | 14.76 | 14.8 | 15.3056 | -0.05 (-0.34%) | 22,400 |
22 Dec 2004 | USD | 14.79 | 14.85 | 14.76 | 14.85 | 15.3573 | +0.1 (+0.68%) | 9,200 |
21 Dec 2004 | USD | 14.78 | 14.78 | 14.7 | 14.75 | 15.2539 | -0.03 (-0.20%) | 28,300 |
20 Dec 2004 | USD | 14.77 | 14.86 | 14.77 | 14.78 | 15.2849 | -0.02 (-0.14%) | 11,800 |
17 Dec 2004 | USD | 14.79 | 14.8 | 14.76 | 14.8 | 15.3056 | 0.0 (0.0%) | 9,700 |
16 Dec 2004 | USD | 14.74 | 14.82 | 14.72 | 14.8 | 15.3056 | 0.0 (0.0%) | 16,300 |
15 Dec 2004 | USD | 14.78 | 14.84 | 14.74 | 14.8 | 15.3056 | -0.05 (-0.34%) | 24,000 |
14 Dec 2004 | USD | 14.75 | 14.85 | 14.75 | 14.85 | 15.3573 | +0.01 (+0.07%) | 16,300 |
13 Dec 2004 | USD | 14.81 | 14.88 | 14.76 | 14.84 | 15.3469 | -0.04 (-0.27%) | 27,000 |
10 Dec 2004 | USD | 14.98 | 14.99 | 14.87 | 14.88 | 15.3883 | -0.04 (-0.27%) | 9,400 |
9 Dec 2004 | USD | 14.93 | 14.97 | 14.91 | 14.92 | 15.4297 | -0.07 (-0.47%) | 6,600 |
8 Dec 2004 | USD | 14.95 | 14.99 | 14.91 | 14.99 | 15.5021 | +0.09 (+0.60%) | 10,400 |
7 Dec 2004 | USD | 14.88 | 14.91 | 14.82 | 14.9 | 15.409 | +0.07 (+0.47%) | 5,500 |
6 Dec 2004 | USD | 14.83 | 14.87 | 14.83 | 14.83 | 15.3366 | -0.01 (-0.07%) | 3,300 |
3 Dec 2004 | USD | 14.8 | 14.88 | 14.8 | 14.84 | 15.3469 | +0.06 (+0.41%) | 19,900 |
2 Dec 2004 | USD | 14.79 | 14.79 | 14.63 | 14.78 | 15.2849 | +0.02 (+0.14%) | 20,300 |
1 Dec 2004 | USD | 14.76 | 14.76 | 14.66 | 14.76 | 15.2642 | +0.03 (+0.20%) | 24,300 |
30 Nov 2004 | USD | 14.79 | 14.79 | 14.52 | 14.73 | 15.2332 | -0.01 (-0.07%) | 25,400 |
29 Nov 2004 | USD | 14.86 | 14.92 | 14.69 | 14.74 | 15.2435 | -0.13 (-0.87%) | 19,300 |
26 Nov 2004 | USD | 14.92 | 14.93 | 14.84 | 14.87 | 15.378 | -0.04 (-0.27%) | 9,200 |