Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2005 | USD | 18.84 | 18.84 | 18.57 | 18.67 | 1,911,808 | -0.29 (-1.53%) | 69 |
28 Feb 2005 | USD | 19 | 19.4 | 18.89 | 18.96 | 1,941,504 | +0.54 (+2.93%) | 85 |
25 Feb 2005 | USD | 18.28 | 18.42 | 18.27 | 18.42 | 1,886,208 | +0.53 (+2.96%) | 97 |
24 Feb 2005 | USD | 17.95 | 17.95 | 17.84 | 17.89 | 1,831,936 | -0.32 (-1.76%) | 28 |
23 Feb 2005 | USD | 18.03 | 18.21 | 18.03 | 18.21 | 1,864,704 | +0.2 (+1.11%) | 48 |
22 Feb 2005 | USD | 18.02 | 18.17 | 18.01 | 18.01 | 1,844,224 | +0.21 (+1.18%) | 81 |
21 Feb 2005 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 1,822,720 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 17.67 | 17.8 | 17.61 | 17.8 | 1,822,720 | +0.12 (+0.68%) | 32 |
17 Feb 2005 | USD | 17.55 | 17.7 | 17.55 | 17.68 | 1,810,432 | +0.39 (+2.26%) | 375 |
16 Feb 2005 | USD | 17.58 | 17.58 | 17.1 | 17.29 | 1,770,496 | -0.43 (-2.43%) | 102 |
15 Feb 2005 | USD | 17.7 | 17.77 | 17.68 | 17.72 | 1,814,528 | -0.63 (-3.43%) | 85 |
14 Feb 2005 | USD | 18.1 | 18.37 | 17.95 | 18.35 | 1,879,040 | +0.94 (+5.40%) | 248 |
11 Feb 2005 | USD | 17.15 | 17.45 | 17 | 17.41 | 1,782,784 | +1.56 (+9.84%) | 330 |
10 Feb 2005 | USD | 15.85 | 15.85 | 15.85 | 15.85 | 1,623,040 | -0.1 (-0.63%) | 24 |
9 Feb 2005 | USD | 15.77 | 15.95 | 15.77 | 15.95 | 1,633,280 | +0.29 (+1.85%) | 12 |
8 Feb 2005 | USD | 15.6 | 15.66 | 15.6 | 15.66 | 1,603,584 | -0.07 (-0.45%) | 12 |
7 Feb 2005 | USD | 15.55 | 15.73 | 15.55 | 15.73 | 1,610,752 | +0.38 (+2.48%) | 16 |
4 Feb 2005 | USD | 15.3 | 15.35 | 15.3 | 15.35 | 1,571,840 | +0.15 (+0.99%) | 32 |
3 Feb 2005 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 1,556,480 | 0.0 (0.0%) | 0 |
2 Feb 2005 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 1,556,480 | 0.0 (0.0%) | 0 |
1 Feb 2005 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 1,556,480 | 0.0 (0.0%) | 0 |
31 Jan 2005 | USD | 15.04 | 15.24 | 15.04 | 15.2 | 1,556,480 | -0.09 (-0.59%) | 102 |
28 Jan 2005 | USD | 15.23 | 15.29 | 15.23 | 15.29 | 1,565,696 | -0.05 (-0.33%) | 12 |
27 Jan 2005 | USD | 14.8 | 15.34 | 14.8 | 15.34 | 1,570,816 | +0.63 (+4.28%) | 93 |
26 Jan 2005 | USD | 14.55 | 14.71 | 14.55 | 14.71 | 1,506,304 | +0.61 (+4.33%) | 40 |
25 Jan 2005 | USD | 14.1 | 14.1 | 14.1 | 14.1 | 1,443,840 | 0.0 (0.0%) | 12 |
24 Jan 2005 | USD | 14.1 | 14.1 | 14.04 | 14.1 | 1,443,840 | -0.05 (-0.35%) | 12 |
21 Jan 2005 | USD | 14.14 | 14.2 | 14.14 | 14.15 | 1,448,960 | +0.01 (+0.07%) | 114 |
20 Jan 2005 | USD | 14.14 | 14.14 | 14.14 | 14.14 | 1,447,936 | 0.0 (0.0%) | 0 |
19 Jan 2005 | USD | 14.14 | 14.14 | 14.14 | 14.14 | 1,447,936 | +0.04 (+0.28%) | 4 |