Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2005 | USD | 11.63 | 11.63 | 11.5 | 11.5 | 11.5 | 0.0 (0.0%) | 11,117,094 |
16 Feb 2005 | USD | 11.5 | 11.63 | 11.5 | 11.5 | 11.5 | +0.08 (+0.70%) | 5,297,173 |
15 Feb 2005 | USD | 11 | 11.5 | 11 | 11.42 | 11.42 | +0.42 (+3.82%) | 4,933,082 |
14 Feb 2005 | USD | 11 | 11.13 | 11 | 11 | 11 | 0.0 (0.0%) | 36,531,166 |
11 Feb 2005 | USD | 10.63 | 11.25 | 10.63 | 11 | 11 | +0.37 (+3.48%) | 17,063,598 |
10 Feb 2005 | USD | 10.63 | 10.63 | 10.625 | 10.63 | 10.63 | 0.0 (0.0%) | 1,094,390 |
9 Feb 2005 | USD | 10.63 | 10.63 | 10.625 | 10.63 | 10.63 | 0.0 (0.0%) | 465,784 |
8 Feb 2005 | USD | 10.63 | 10.63 | 10.625 | 10.63 | 10.63 | +0.13 (+1.24%) | 660,768 |
7 Feb 2005 | USD | 10.63 | 10.75 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 369,551 |
4 Feb 2005 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 453,972 |
3 Feb 2005 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 1,303,953 |
2 Feb 2005 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 316,977 |
1 Feb 2005 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | -0.13 (-1.22%) | 177,909 |
31 Jan 2005 | USD | 10.63 | 10.63 | 10.625 | 10.63 | 10.63 | +0.04 (+0.38%) | 2,361,260 |
28 Jan 2005 | USD | 10.63 | 10.63 | 10.59 | 10.59 | 10.59 | -0.04 (-0.38%) | 20,127,509 |
27 Jan 2005 | USD | 10.63 | 10.63 | 10.625 | 10.63 | 10.63 | +0.13 (+1.24%) | 626,365 |
26 Jan 2005 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 625,241 |
25 Jan 2005 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | -0.04 (-0.38%) | 518,800 |
24 Jan 2005 | USD | 10.63 | 10.63 | 10.54 | 10.54 | 10.54 | -0.08 (-0.75%) | 3,942,925 |
21 Jan 2005 | USD | 10.63 | 10.63 | 10.62 | 10.62 | 10.62 | +0.12 (+1.14%) | 10,586,921 |
20 Jan 2005 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 17,098 |
19 Jan 2005 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | -0.13 (-1.22%) | 201,825 |
18 Jan 2005 | USD | 10.5 | 10.63 | 10.5 | 10.63 | 10.63 | +0.38 (+3.71%) | 1,027,847 |
17 Jan 2005 | USD | 10.5 | 10.5 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 102,230 |
14 Jan 2005 | USD | 10.63 | 10.63 | 10.25 | 10.25 | 10.25 | -0.25 (-2.38%) | 88,492 |
13 Jan 2005 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | -0.038 (-0.36%) | 715,417 |
12 Jan 2005 | USD | 10.63 | 10.63 | 10.538 | 10.538 | 10.538 | +0.001 (+0.0%) | 123,556 |
11 Jan 2005 | USD | 10.63 | 10.63 | 10.5375 | 10.5375 | 10.5375 | -0.003 (-0.02%) | 347,905 |
10 Jan 2005 | USD | 10.63 | 10.63 | 10.54 | 10.54 | 10.54 | -0.09 (-0.85%) | 201,733 |
7 Jan 2005 | USD | 10.63 | 10.63 | 10.625 | 10.63 | 10.63 | +0.13 (+1.24%) | 1,691,753 |