Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Dec 2004 | USD | 13.48 | 13.48 | 13.4 | 13.4 | 13.4 | -0.03 (-0.22%) | 25,300 |
24 Dec 2004 | USD | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 13.37 | 13.49 | 13.37 | 13.43 | 13.43 | +0.03 (+0.22%) | 35,700 |
22 Dec 2004 | USD | 13.31 | 13.4 | 13.29 | 13.4 | 13.4 | +0.09 (+0.68%) | 74,200 |
21 Dec 2004 | USD | 13.28 | 13.32 | 13.28 | 13.31 | 13.31 | +0.01 (+0.08%) | 44,400 |
20 Dec 2004 | USD | 13.31 | 13.34 | 13.28 | 13.3 | 13.3 | -0.01 (-0.08%) | 31,800 |
17 Dec 2004 | USD | 13.28 | 13.33 | 13.22 | 13.31 | 13.31 | +0.04 (+0.30%) | 51,400 |
16 Dec 2004 | USD | 13.3 | 13.34 | 13.27 | 13.27 | 13.27 | -0.08 (-0.60%) | 47,800 |
15 Dec 2004 | USD | 13.3 | 13.36 | 13.3 | 13.35 | 13.35 | +0.06 (+0.45%) | 58,400 |
14 Dec 2004 | USD | 13.46 | 13.47 | 13.27 | 13.29 | 13.29 | -0.12 (-0.89%) | 95,000 |
13 Dec 2004 | USD | 13.37 | 13.48 | 13.37 | 13.41 | 13.41 | -0.09 (-0.67%) | 32,300 |
10 Dec 2004 | USD | 13.48 | 13.51 | 13.44 | 13.5 | 13.5 | +0.04 (+0.30%) | 23,400 |
9 Dec 2004 | USD | 13.42 | 13.48 | 13.42 | 13.46 | 13.46 | -0.02 (-0.15%) | 15,400 |
8 Dec 2004 | USD | 13.43 | 13.5 | 13.43 | 13.48 | 13.48 | 0.0 (0.0%) | 26,600 |
7 Dec 2004 | USD | 13.5 | 13.51 | 13.44 | 13.48 | 13.48 | +0.01 (+0.07%) | 15,400 |
6 Dec 2004 | USD | 13.43 | 13.48 | 13.43 | 13.47 | 13.47 | -0.01 (-0.07%) | 17,700 |
3 Dec 2004 | USD | 13.36 | 13.49 | 13.36 | 13.48 | 13.48 | +0.12 (+0.90%) | 55,400 |
2 Dec 2004 | USD | 13.48 | 13.48 | 13.34 | 13.36 | 13.36 | -0.07 (-0.52%) | 35,300 |
1 Dec 2004 | USD | 13.38 | 13.48 | 13.38 | 13.43 | 13.43 | +0.01 (+0.07%) | 20,000 |
30 Nov 2004 | USD | 13.38 | 13.42 | 13.38 | 13.42 | 13.42 | -0.02 (-0.15%) | 20,600 |
29 Nov 2004 | USD | 13.45 | 13.45 | 13.42 | 13.44 | 13.44 | -0.04 (-0.30%) | 18,500 |
26 Nov 2004 | USD | 13.52 | 13.52 | 13.48 | 13.48 | 13.48 | 0.0 (0.0%) | 3,600 |
25 Nov 2004 | USD | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 13.56 | 13.56 | 13.461 | 13.48 | 13.48 | -0.04 (-0.30%) | 31,300 |
23 Nov 2004 | USD | 13.57 | 13.58 | 13.48 | 13.52 | 13.52 | -0.01 (-0.07%) | 32,700 |
22 Nov 2004 | USD | 13.57 | 13.6 | 13.52 | 13.53 | 13.53 | -0.03 (-0.22%) | 15,500 |
19 Nov 2004 | USD | 13.7 | 13.7 | 13.55 | 13.56 | 13.56 | -0.14 (-1.02%) | 55,500 |
18 Nov 2004 | USD | 13.65 | 13.71 | 13.61 | 13.7 | 13.7 | +0.03 (+0.22%) | 42,400 |
17 Nov 2004 | USD | 13.54 | 13.67 | 13.54 | 13.67 | 13.67 | +0.14 (+1.03%) | 43,100 |
16 Nov 2004 | USD | 13.52 | 13.54 | 13.47 | 13.53 | 13.53 | +0.03 (+0.22%) | 40,600 |