Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
31 Dec 2004 | USD | 15.85 | 16.4 | 15.75 | 16.25 | 4.0625 | +0.5 (+3.17%) | 1,726,800 |
30 Dec 2004 | USD | 15.75 | 15.79 | 15.07 | 15.75 | 3.9375 | +0.04 (+0.25%) | 868,400 |
29 Dec 2004 | USD | 16 | 16.08 | 15.55 | 15.71 | 3.9275 | -0.27 (-1.69%) | 213,200 |
28 Dec 2004 | USD | 15.93 | 16.24 | 15.85 | 15.98 | 3.995 | 0.0 (0.0%) | 625,600 |
27 Dec 2004 | USD | 16.72 | 16.75 | 15.75 | 15.98 | 3.995 | -0.52 (-3.15%) | 1,407,200 |
24 Dec 2004 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 4.125 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 16.2 | 16.85 | 16.1 | 16.5 | 4.125 | +0.55 (+3.45%) | 2,019,600 |
22 Dec 2004 | USD | 15.35 | 16.1 | 14.9 | 15.95 | 3.9875 | +0.35 (+2.24%) | 1,219,200 |
21 Dec 2004 | USD | 14.6 | 15.61 | 14.4 | 15.6 | 3.9 | +1 (+6.85%) | 1,838,800 |
20 Dec 2004 | USD | 14.6 | 15.2 | 14.6 | 14.6 | 3.65 | -0.1 (-0.68%) | 676,800 |
17 Dec 2004 | USD | 14.6 | 14.73 | 14.36 | 14.7 | 3.675 | -0.02 (-0.14%) | 1,908,800 |
16 Dec 2004 | USD | 14 | 14.89 | 14 | 14.72 | 3.68 | 0.0 (0.0%) | 24,246,000 |