Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2005 | USD | 14.87 | 14.93 | 14.86 | 14.91 | 14.91 | +0.07 (+0.47%) | 52,600 |
8 Feb 2005 | USD | 14.85 | 14.92 | 14.83 | 14.84 | 14.84 | -0.04 (-0.27%) | 51,400 |
7 Feb 2005 | USD | 14.86 | 14.91 | 14.8 | 14.88 | 14.88 | +0.08 (+0.54%) | 117,500 |
4 Feb 2005 | USD | 14.79 | 14.9 | 14.77 | 14.8 | 14.8 | +0.04 (+0.27%) | 71,800 |
3 Feb 2005 | USD | 14.7 | 14.79 | 14.66 | 14.76 | 14.76 | +0.09 (+0.61%) | 41,000 |
2 Feb 2005 | USD | 14.57 | 14.74 | 14.57 | 14.67 | 14.67 | +0.08 (+0.55%) | 98,800 |
1 Feb 2005 | USD | 14.58 | 14.64 | 14.53 | 14.59 | 14.59 | +0.02 (+0.14%) | 46,300 |
31 Jan 2005 | USD | 14.54 | 14.58 | 14.52 | 14.57 | 14.57 | +0.05 (+0.34%) | 35,800 |
28 Jan 2005 | USD | 14.5 | 14.54 | 14.47 | 14.52 | 14.52 | 0.0 (0.0%) | 44,500 |
27 Jan 2005 | USD | 14.48 | 14.54 | 14.45 | 14.52 | 14.52 | +0.07 (+0.48%) | 17,300 |
26 Jan 2005 | USD | 14.52 | 14.53 | 14.45 | 14.45 | 14.45 | -0.01 (-0.07%) | 47,700 |
25 Jan 2005 | USD | 14.43 | 14.53 | 14.43 | 14.46 | 14.46 | -0.02 (-0.14%) | 56,900 |
24 Jan 2005 | USD | 14.42 | 14.48 | 14.4 | 14.48 | 14.48 | +0.07 (+0.49%) | 59,900 |
21 Jan 2005 | USD | 14.37 | 14.48 | 14.37 | 14.41 | 14.41 | -0.01 (-0.07%) | 59,100 |
20 Jan 2005 | USD | 14.4 | 14.5 | 14.4 | 14.42 | 14.42 | -0.03 (-0.21%) | 31,900 |
19 Jan 2005 | USD | 14.5 | 14.5 | 14.39 | 14.45 | 14.45 | +0.01 (+0.07%) | 40,800 |
18 Jan 2005 | USD | 14.41 | 14.44 | 14.36 | 14.44 | 14.44 | +0.05 (+0.35%) | 46,900 |
17 Jan 2005 | USD | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 14.4 | 14.45 | 14.36 | 14.39 | 14.39 | -0.06 (-0.42%) | 33,900 |
13 Jan 2005 | USD | 14.46 | 14.5 | 14.41 | 14.45 | 14.45 | -0.01 (-0.07%) | 35,100 |
12 Jan 2005 | USD | 14.56 | 14.59 | 14.46 | 14.46 | 14.46 | -0.17 (-1.16%) | 47,900 |
11 Jan 2005 | USD | 14.56 | 14.63 | 14.56 | 14.63 | 14.63 | +0.07 (+0.48%) | 35,800 |
10 Jan 2005 | USD | 14.6 | 14.64 | 14.56 | 14.56 | 14.56 | -0.01 (-0.07%) | 36,700 |
7 Jan 2005 | USD | 14.55 | 14.6 | 14.55 | 14.57 | 14.57 | +0.02 (+0.14%) | 21,700 |
6 Jan 2005 | USD | 14.54 | 14.59 | 14.42 | 14.55 | 14.55 | +0.09 (+0.62%) | 51,200 |
5 Jan 2005 | USD | 14.49 | 14.55 | 14.37 | 14.46 | 14.46 | -0.01 (-0.07%) | 37,200 |
4 Jan 2005 | USD | 14.5 | 14.67 | 14.46 | 14.47 | 14.47 | +0.01 (+0.07%) | 60,600 |
3 Jan 2005 | USD | 14.6 | 14.6 | 14.39 | 14.46 | 14.46 | +0.01 (+0.07%) | 25,100 |
31 Dec 2004 | USD | 14.35 | 14.49 | 14.31 | 14.45 | 14.45 | +0.11 (+0.77%) | 25,100 |
30 Dec 2004 | USD | 14.35 | 14.4 | 14.31 | 14.34 | 14.34 | +0.04 (+0.28%) | 23,500 |