Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2004 | USD | 13.29 | 13.29 | 13.1 | 13.1 | 1,341,440 | -0.22 (-1.65%) | 16 |
6 Dec 2004 | USD | 13.32 | 13.32 | 13.32 | 13.32 | 1,363,968 | +0.08 (+0.60%) | 12 |
3 Dec 2004 | USD | 13.23 | 13.39 | 13.23 | 13.24 | 1,355,776 | -0.08 (-0.60%) | 16 |
2 Dec 2004 | USD | 13.38 | 13.41 | 13.29 | 13.32 | 1,363,968 | -0.04 (-0.30%) | 65 |
1 Dec 2004 | USD | 13.11 | 13.42 | 13.11 | 13.36 | 1,368,064 | +0.77 (+6.12%) | 530 |
30 Nov 2004 | USD | 12.43 | 12.59 | 12.43 | 12.59 | 1,289,216 | +0.31 (+2.52%) | 73 |
29 Nov 2004 | USD | 12.28 | 12.28 | 12.28 | 12.28 | 1,257,472 | 0.0 (0.0%) | 0 |
26 Nov 2004 | USD | 12.28 | 12.28 | 12.28 | 12.28 | 1,257,472 | 0.0 (0.0%) | 0 |
25 Nov 2004 | USD | 12.28 | 12.28 | 12.28 | 12.28 | 1,257,472 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 12.27 | 12.29 | 12.27 | 12.28 | 1,257,472 | +0.15 (+1.24%) | 24 |
23 Nov 2004 | USD | 12.05 | 12.14 | 12.05 | 12.13 | 1,242,112 | +0.13 (+1.08%) | 36 |
22 Nov 2004 | USD | 12.12 | 12.12 | 12 | 12 | 1,228,800 | -0.5 (-4%) | 8 |
19 Nov 2004 | USD | 12.33 | 12.5 | 12.33 | 12.5 | 1,280,000 | -0.06 (-0.48%) | 20 |
18 Nov 2004 | USD | 12.42 | 12.56 | 12.42 | 12.56 | 1,286,144 | +0.14 (+1.13%) | 16 |
17 Nov 2004 | USD | 12.52 | 12.52 | 12.35 | 12.42 | 1,271,808 | -0.2 (-1.58%) | 57 |
16 Nov 2004 | USD | 12.07 | 12.62 | 12.07 | 12.62 | 1,292,288 | +1.02 (+8.79%) | 159 |
15 Nov 2004 | USD | 11.6 | 11.6 | 11.6 | 11.6 | 1,187,840 | 0.0 (0.0%) | 0 |
12 Nov 2004 | USD | 11.46 | 11.6 | 11.46 | 11.6 | 1,187,840 | +0.22 (+1.93%) | 24 |
11 Nov 2004 | USD | 11.4 | 11.4 | 11.34 | 11.38 | 1,165,312 | -0.82 (-6.72%) | 20 |
10 Nov 2004 | USD | 12.2 | 12.2 | 12.2 | 12.2 | 1,249,280 | 0.0 (0.0%) | 0 |
9 Nov 2004 | USD | 12.2 | 12.2 | 12.2 | 12.2 | 1,249,280 | 0.0 (0.0%) | 4 |
8 Nov 2004 | USD | 12.25 | 12.25 | 12.2 | 12.2 | 1,249,280 | -0.35 (-2.79%) | 44 |
5 Nov 2004 | USD | 12.52 | 12.55 | 12.52 | 12.55 | 1,285,120 | +0.05 (+0.40%) | 12 |
4 Nov 2004 | USD | 12.75 | 12.75 | 12.5 | 12.5 | 1,280,000 | -0.14 (-1.11%) | 44 |
3 Nov 2004 | USD | 12.76 | 12.76 | 12.64 | 12.64 | 1,294,336 | -0.08 (-0.63%) | 40 |
2 Nov 2004 | USD | 12.72 | 12.72 | 12.72 | 12.72 | 1,302,528 | 0.0 (0.0%) | 0 |
1 Nov 2004 | USD | 12.72 | 12.72 | 12.72 | 12.72 | 1,302,528 | +0.42 (+3.41%) | 4 |
29 Oct 2004 | USD | 12.36 | 12.4 | 12.25 | 12.3 | 1,259,520 | -0.2 (-1.60%) | 97 |
28 Oct 2004 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 1,280,000 | 0.0 (0.0%) | 0 |
27 Oct 2004 | USD | 12.5 | 12.5 | 12.5 | 12.5 | 1,280,000 | 0.0 (0.0%) | 0 |