Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jan 2005 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 515,127 |
5 Jan 2005 | USD | 10.75 | 10.75 | 10.5 | 10.5 | 10.5 | -0.25 (-2.33%) | 669,108 |
4 Jan 2005 | USD | 10.63 | 10.75 | 10.63 | 10.75 | 10.75 | +0.38 (+3.66%) | 701,996 |
3 Jan 2005 | USD | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 0 |
31 Dec 2004 | USD | 10.63 | 10.63 | 10.37 | 10.37 | 10.37 | 0.0 (0.0%) | 17,091 |
30 Dec 2004 | USD | 10.63 | 10.63 | 10.37 | 10.37 | 10.37 | -0.26 (-2.45%) | 214,402 |
29 Dec 2004 | USD | 10.63 | 10.63 | 10.625 | 10.63 | 10.63 | 0.0 (0.0%) | 19,478 |
28 Dec 2004 | USD | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.0 (0.0%) | 0 |
27 Dec 2004 | USD | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.0 (0.0%) | 0 |
24 Dec 2004 | USD | 10.63 | 10.63 | 10.625 | 10.63 | 10.63 | +0.13 (+1.24%) | 60,117 |
23 Dec 2004 | USD | 10.63 | 10.63 | 10.5 | 10.5 | 10.5 | +0.05 (+0.48%) | 649,177 |
22 Dec 2004 | USD | 10.5 | 10.5 | 10.45 | 10.45 | 10.45 | -0.05 (-0.48%) | 676,355 |
21 Dec 2004 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.15 (+1.45%) | 495,158 |
20 Dec 2004 | USD | 10.5 | 10.5 | 10.35 | 10.35 | 10.35 | +0.1 (+0.98%) | 259,932 |
17 Dec 2004 | USD | 10.5 | 10.5 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 664,426 |
16 Dec 2004 | USD | 10.25 | 10.5 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 239,585 |
15 Dec 2004 | USD | 10.5 | 10.5 | 10.25 | 10.25 | 10.25 | -0.05 (-0.49%) | 2,037,017 |
14 Dec 2004 | USD | 10.5 | 10.5 | 10.3 | 10.3 | 10.3 | +0.05 (+0.49%) | 68,116 |
13 Dec 2004 | USD | 10.5 | 10.5 | 10.25 | 10.25 | 10.25 | 0.0 (0.0%) | 269,286 |
10 Dec 2004 | USD | 10.63 | 10.63 | 10.25 | 10.25 | 10.25 | -0.12 (-1.16%) | 4,592,750 |
9 Dec 2004 | USD | 10.63 | 10.75 | 10.37 | 10.37 | 10.37 | -0.13 (-1.24%) | 510,057 |
8 Dec 2004 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.18 (+1.74%) | 63,780 |
7 Dec 2004 | USD | 10.5 | 10.5 | 10.32 | 10.32 | 10.32 | +0.32 (+3.20%) | 210,896 |
6 Dec 2004 | USD | 10.38 | 10.5 | 10 | 10 | 10 | -0.15 (-1.48%) | 344,186 |
3 Dec 2004 | USD | 10.38 | 10.38 | 10.15 | 10.15 | 10.15 | +0.025 (+0.25%) | 526,858 |
2 Dec 2004 | USD | 10.38 | 10.38 | 10.125 | 10.125 | 10.125 | -0.255 (-2.46%) | 65,001 |
1 Dec 2004 | USD | 10.38 | 10.38 | 10.375 | 10.38 | 10.38 | +0.38 (+3.80%) | 116,177 |
30 Nov 2004 | USD | 10.38 | 10.38 | 10 | 10 | 10 | -0.38 (-3.66%) | 231,349 |
29 Nov 2004 | USD | 10.38 | 10.38 | 10.375 | 10.38 | 10.38 | +0.08 (+0.78%) | 506,099 |
26 Nov 2004 | USD | 10.38 | 10.38 | 10.3 | 10.3 | 10.3 | 0.0 (0.0%) | 184,783 |