Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2005 | USD | 16.45 | 16.67 | 16.4 | 16.48 | 4.12 | -0.03 (-0.18%) | 155,200 |
10 Feb 2005 | USD | 16.44 | 16.6 | 16.37 | 16.51 | 4.1275 | +0.07 (+0.43%) | 170,400 |
9 Feb 2005 | USD | 16.63 | 16.65 | 16.25 | 16.44 | 4.11 | -0.19 (-1.14%) | 63,600 |
8 Feb 2005 | USD | 16.3 | 16.65 | 16.3 | 16.63 | 4.1575 | +0.33 (+2.02%) | 184,800 |
7 Feb 2005 | USD | 16.15 | 16.3 | 16.15 | 16.3 | 4.075 | +0.2 (+1.24%) | 121,200 |
4 Feb 2005 | USD | 16 | 16.2 | 15.95 | 16.1 | 4.025 | +0.1 (+0.63%) | 1,200,000 |
3 Feb 2005 | USD | 16.1 | 16.15 | 15.85 | 16 | 4 | -0.13 (-0.81%) | 264,400 |
2 Feb 2005 | USD | 16.35 | 16.35 | 16.1 | 16.13 | 4.0325 | -0.22 (-1.35%) | 498,800 |
1 Feb 2005 | USD | 16.05 | 16.35 | 15.8 | 16.35 | 4.0875 | +0.3 (+1.87%) | 270,000 |
31 Jan 2005 | USD | 15.9 | 16.05 | 15.82 | 16.05 | 4.0125 | +0.25 (+1.58%) | 128,400 |
28 Jan 2005 | USD | 15.9 | 15.99 | 15.4 | 15.8 | 3.95 | 0.0 (0.0%) | 2,820,000 |
27 Jan 2005 | USD | 15.9 | 16.05 | 15.7 | 15.8 | 3.95 | 0.0 (0.0%) | 1,498,000 |
26 Jan 2005 | USD | 16.1 | 16.16 | 15.75 | 15.8 | 3.95 | -0.3 (-1.86%) | 1,864,000 |
25 Jan 2005 | USD | 16.2 | 16.25 | 16.05 | 16.1 | 4.025 | 0.0 (0.0%) | 736,000 |
24 Jan 2005 | USD | 16.22 | 16.24 | 16.05 | 16.1 | 4.025 | 0.0 (0.0%) | 339,600 |
21 Jan 2005 | USD | 16.25 | 16.27 | 16 | 16.1 | 4.025 | 0.0 (0.0%) | 281,600 |
20 Jan 2005 | USD | 16.3 | 16.32 | 16.1 | 16.1 | 4.025 | -0.05 (-0.31%) | 406,000 |
19 Jan 2005 | USD | 16.2 | 16.4 | 16.15 | 16.15 | 4.0375 | +0.07 (+0.44%) | 468,000 |
18 Jan 2005 | USD | 16.15 | 16.2 | 15.95 | 16.08 | 4.02 | +0.08 (+0.50%) | 312,400 |
17 Jan 2005 | USD | 16 | 16 | 16 | 16 | 4 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 16 | 16.1 | 15.9 | 16 | 4 | +0.04 (+0.25%) | 214,400 |
13 Jan 2005 | USD | 15.9 | 16.08 | 15.8 | 15.96 | 3.99 | +0.21 (+1.33%) | 725,200 |
12 Jan 2005 | USD | 15.9 | 16 | 15.6 | 15.75 | 3.9375 | -0.15 (-0.94%) | 456,000 |
11 Jan 2005 | USD | 16.05 | 16.05 | 15.85 | 15.9 | 3.975 | -0.1 (-0.63%) | 253,200 |
10 Jan 2005 | USD | 15.65 | 16.01 | 15.65 | 16 | 4 | +0.35 (+2.24%) | 288,000 |
7 Jan 2005 | USD | 15.95 | 15.95 | 15.65 | 15.65 | 3.9125 | 0.0 (0.0%) | 285,200 |
6 Jan 2005 | USD | 15.5 | 15.8 | 15.4 | 15.65 | 3.9125 | +0.05 (+0.32%) | 1,205,600 |
5 Jan 2005 | USD | 16.15 | 16.15 | 15.55 | 15.6 | 3.9 | -0.39 (-2.44%) | 461,200 |
4 Jan 2005 | USD | 16.35 | 16.35 | 15.8 | 15.99 | 3.9975 | -0.04 (-0.25%) | 407,600 |
3 Jan 2005 | USD | 16.25 | 16.45 | 15.6 | 16.03 | 4.0075 | -0.22 (-1.35%) | 415,600 |