Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | USD | 13.58 | 13.65 | 13.31 | 13.31 | 0.7986 | -0.23 (-1.70%) | 73,110 |
16 Feb 2005 | USD | 13.69 | 13.69 | 13.5 | 13.54 | 0.8124 | -0.15 (-1.10%) | 113,931 |
15 Feb 2005 | USD | 13.53 | 13.75 | 13.44 | 13.69 | 0.8214 | +0.4 (+3.01%) | 167,564 |
14 Feb 2005 | USD | 13.3 | 13.46 | 13.08 | 13.29 | 0.7974 | +0.04 (+0.30%) | 62,481 |
11 Feb 2005 | USD | 12.94 | 13.48 | 12.88 | 13.25 | 0.795 | +0.29 (+2.24%) | 91,425 |
10 Feb 2005 | USD | 13 | 13.11 | 12.77 | 12.96 | 0.7776 | +0.08 (+0.62%) | 72,381 |
9 Feb 2005 | USD | 13.4 | 13.48 | 12.85 | 12.88 | 0.7728 | -0.55 (-4.10%) | 104,441 |
8 Feb 2005 | USD | 12.99 | 13.5 | 12.95 | 13.43 | 0.8058 | +0.35 (+2.68%) | 100,415 |
7 Feb 2005 | USD | 12.95 | 13.4 | 12.94 | 13.08 | 0.7848 | -0.01 (-0.08%) | 110,046 |
4 Feb 2005 | USD | 13.07 | 13.49 | 12.88 | 13.09 | 0.7854 | -0.119 (-0.90%) | 132,625 |
3 Feb 2005 | USD | 13.3 | 13.45 | 13 | 13.209 | 0.7925 | -0.221 (-1.65%) | 95,524 |
2 Feb 2005 | USD | 13.35 | 13.75 | 13.25 | 13.43 | 0.8058 | +0.01 (+0.07%) | 123,028 |
1 Feb 2005 | USD | 13.62 | 13.65 | 13.3 | 13.42 | 0.8052 | -0.2 (-1.47%) | 110,838 |
31 Jan 2005 | USD | 13.52 | 14.09 | 13.5 | 13.62 | 0.8172 | +0.01 (+0.07%) | 139,284 |
28 Jan 2005 | USD | 14.86 | 15 | 13.53 | 13.61 | 0.8166 | -1.2 (-8.10%) | 450,632 |
27 Jan 2005 | USD | 14.58 | 14.99 | 14.19 | 14.81 | 0.8886 | +0.12 (+0.82%) | 212,196 |
26 Jan 2005 | USD | 13.58 | 14.79 | 13.58 | 14.69 | 0.8814 | +1.13 (+8.33%) | 266,397 |
25 Jan 2005 | USD | 13.18 | 13.6 | 12.93 | 13.56 | 0.8136 | +1.181 (+9.54%) | 405,856 |
24 Jan 2005 | USD | 12.76 | 12.91 | 12.27 | 12.379 | 0.7427 | -0.461 (-3.59%) | 147,870 |
21 Jan 2005 | USD | 13 | 13.12 | 12.63 | 12.84 | 0.7704 | -0.03 (-0.23%) | 130,874 |
20 Jan 2005 | USD | 13.01 | 13.2 | 12.82 | 12.87 | 0.7722 | -0.32 (-2.43%) | 104,746 |
19 Jan 2005 | USD | 13.47 | 13.57 | 13.02 | 13.19 | 0.7914 | -0.21 (-1.57%) | 74,134 |
18 Jan 2005 | USD | 13.78 | 13.78 | 13.18 | 13.4 | 0.804 | -0.49 (-3.53%) | 228,375 |
17 Jan 2005 | USD | 13.89 | 13.89 | 13.89 | 13.89 | 0.8334 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 13.59 | 13.9 | 13.46 | 13.89 | 0.8334 | +0.43 (+3.19%) | 92,093 |
13 Jan 2005 | USD | 12.79 | 13.73 | 12.67 | 13.46 | 0.8076 | +0.67 (+5.24%) | 158,224 |
12 Jan 2005 | USD | 12.8 | 13.12 | 12.33 | 12.79 | 0.7674 | -0.05 (-0.39%) | 147,131 |
11 Jan 2005 | USD | 13.49 | 13.58 | 12.72 | 12.84 | 0.7704 | -0.74 (-5.45%) | 122,866 |
10 Jan 2005 | USD | 13.16 | 13.84 | 13.08 | 13.58 | 0.8148 | +0.03 (+0.22%) | 78,615 |
7 Jan 2005 | USD | 13.52 | 13.8 | 13.33 | 13.55 | 0.813 | +0.07 (+0.52%) | 79,263 |