Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2005 | USD | 14.1 | 14.12 | 14.1 | 14.1 | 1,443,840 | +0.08 (+0.57%) | 12 |
17 Jan 2005 | USD | 14.02 | 14.02 | 14.02 | 14.02 | 1,435,648 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 14 | 14.06 | 14 | 14.02 | 1,435,648 | -0.2 (-1.41%) | 36 |
13 Jan 2005 | USD | 14.15 | 14.22 | 14.15 | 14.22 | 1,456,128 | +0.11 (+0.78%) | 16 |
12 Jan 2005 | USD | 13.95 | 14.11 | 13.95 | 14.11 | 1,444,864 | +0.16 (+1.15%) | 20 |
11 Jan 2005 | USD | 13.94 | 13.95 | 13.94 | 13.95 | 1,428,480 | +0.02 (+0.14%) | 12 |
10 Jan 2005 | USD | 14 | 14 | 13.93 | 13.93 | 1,426,432 | -0.25 (-1.76%) | 40 |
7 Jan 2005 | USD | 14.4 | 14.4 | 14.18 | 14.18 | 1,452,032 | -0.17 (-1.18%) | 57 |
6 Jan 2005 | USD | 14.33 | 14.52 | 14.33 | 14.35 | 1,469,440 | +0.59 (+4.29%) | 110 |
5 Jan 2005 | USD | 13.76 | 13.76 | 13.76 | 13.76 | 1,409,024 | +0.41 (+3.07%) | 4 |
4 Jan 2005 | USD | 13.69 | 13.69 | 13.35 | 13.35 | 1,367,040 | -0.25 (-1.84%) | 28 |
3 Jan 2005 | USD | 13.64 | 13.69 | 13.52 | 13.6 | 1,392,640 | -0.14 (-1.02%) | 269 |
31 Dec 2004 | USD | 13.74 | 13.74 | 13.74 | 13.74 | 1,406,976 | 0.0 (0.0%) | 0 |
30 Dec 2004 | USD | 13.71 | 13.77 | 13.7 | 13.74 | 1,406,976 | +0.04 (+0.29%) | 32 |
29 Dec 2004 | USD | 13.81 | 13.81 | 13.7 | 13.7 | 1,402,880 | -0.15 (-1.08%) | 8 |
28 Dec 2004 | USD | 13.85 | 13.85 | 13.85 | 13.85 | 1,418,240 | 0.0 (0.0%) | 0 |
27 Dec 2004 | USD | 13.85 | 13.85 | 13.85 | 13.85 | 1,418,240 | -0.18 (-1.28%) | 28 |
24 Dec 2004 | USD | 14.03 | 14.03 | 14.03 | 14.03 | 1,436,672 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 13.76 | 14.05 | 13.76 | 14.03 | 1,436,672 | +0.31 (+2.26%) | 44 |
22 Dec 2004 | USD | 13.78 | 13.78 | 13.62 | 13.72 | 1,404,928 | -0.05 (-0.36%) | 28 |
21 Dec 2004 | USD | 13.75 | 14 | 13.62 | 13.77 | 1,410,048 | +0.38 (+2.84%) | 281 |
20 Dec 2004 | USD | 13.25 | 13.45 | 13.25 | 13.39 | 1,371,136 | +0.19 (+1.44%) | 89 |
17 Dec 2004 | USD | 13.18 | 13.2 | 13 | 13.2 | 1,351,680 | -0.2 (-1.49%) | 57 |
16 Dec 2004 | USD | 13.4 | 13.4 | 13.4 | 13.4 | 1,372,160 | 0.0 (0.0%) | 0 |
15 Dec 2004 | USD | 13.24 | 13.4 | 13.24 | 13.4 | 1,372,160 | +0.35 (+2.68%) | 106 |
14 Dec 2004 | USD | 13.05 | 13.05 | 13.05 | 13.05 | 1,336,320 | -0.09 (-0.68%) | 8 |
13 Dec 2004 | USD | 13 | 13.14 | 13 | 13.14 | 1,345,536 | -0.01 (-0.08%) | 16 |
10 Dec 2004 | USD | 13.15 | 13.15 | 13.15 | 13.15 | 1,346,560 | +0.25 (+1.94%) | 16 |
9 Dec 2004 | USD | 12.9 | 12.9 | 12.9 | 12.9 | 1,320,960 | 0.0 (0.0%) | 0 |
8 Dec 2004 | USD | 12.99 | 12.99 | 12.8 | 12.9 | 1,320,960 | -0.2 (-1.53%) | 44 |