Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2005 | USD | 14.02 | 14.08 | 13.8 | 13.81 | 13.81 | -0.14 (-1.00%) | 127,800 |
3 Jan 2005 | USD | 14.34 | 14.34 | 13.78 | 13.95 | 13.95 | -0.4 (-2.79%) | 157,400 |
31 Dec 2004 | USD | 14.26 | 14.45 | 14.2 | 14.35 | 14.35 | +0.09 (+0.63%) | 137,000 |
30 Dec 2004 | USD | 14.35 | 14.48 | 14.21 | 14.26 | 14.26 | -0.09 (-0.63%) | 170,800 |
29 Dec 2004 | USD | 14.4 | 14.5 | 14.16 | 14.35 | 14.35 | -0.54 (-3.63%) | 316,100 |
28 Dec 2004 | USD | 14.95 | 14.98 | 14.82 | 14.89 | 14.89 | -0.06 (-0.40%) | 168,700 |
27 Dec 2004 | USD | 14.92 | 15 | 14.89 | 14.95 | 14.95 | +0.06 (+0.40%) | 111,300 |
24 Dec 2004 | USD | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 14.95 | 15 | 14.89 | 14.89 | 14.89 | -0.06 (-0.40%) | 80,900 |
22 Dec 2004 | USD | 14.78 | 15.12 | 14.72 | 14.95 | 14.95 | +0.27 (+1.84%) | 170,500 |
21 Dec 2004 | USD | 14.18 | 14.78 | 14.18 | 14.68 | 14.68 | +0.6 (+4.26%) | 252,500 |
20 Dec 2004 | USD | 14 | 14.18 | 13.95 | 14.08 | 14.08 | +0.08 (+0.57%) | 138,400 |
17 Dec 2004 | USD | 13.99 | 14 | 13.87 | 14 | 14 | +0.02 (+0.14%) | 229,500 |
16 Dec 2004 | USD | 13.84 | 14 | 13.77 | 13.98 | 13.98 | +0.08 (+0.58%) | 187,000 |
15 Dec 2004 | USD | 13.99 | 14.05 | 13.83 | 13.9 | 13.9 | -0.1 (-0.71%) | 143,600 |
14 Dec 2004 | USD | 14.25 | 14.25 | 13.91 | 14 | 14 | 0.0 (0.0%) | 152,300 |
13 Dec 2004 | USD | 13.6 | 14 | 13.55 | 14 | 14 | +0.3 (+2.19%) | 248,800 |
10 Dec 2004 | USD | 13.2 | 13.93 | 13.17 | 13.7 | 13.7 | +0.55 (+4.18%) | 331,500 |
9 Dec 2004 | USD | 13.1 | 13.25 | 13 | 13.15 | 13.15 | +0.05 (+0.38%) | 180,300 |
8 Dec 2004 | USD | 12.89 | 13.1 | 12.86 | 13.1 | 13.1 | +0.2 (+1.55%) | 157,900 |
7 Dec 2004 | USD | 12.9 | 13 | 12.86 | 12.9 | 12.9 | +0.04 (+0.31%) | 252,700 |
6 Dec 2004 | USD | 12.7 | 12.97 | 12.56 | 12.86 | 12.86 | +0.16 (+1.26%) | 359,700 |
3 Dec 2004 | USD | 12.56 | 12.74 | 12.54 | 12.7 | 12.7 | +0.15 (+1.20%) | 375,600 |
2 Dec 2004 | USD | 12.57 | 12.9 | 12.55 | 12.55 | 12.55 | -0.08 (-0.63%) | 222,400 |
1 Dec 2004 | USD | 12.85 | 12.85 | 12.54 | 12.63 | 12.63 | -0.27 (-2.09%) | 1,298,900 |
30 Nov 2004 | USD | 12.7 | 12.99 | 12.65 | 12.9 | 12.9 | +0.05 (+0.39%) | 288,500 |
29 Nov 2004 | USD | 12.7 | 12.95 | 12.55 | 12.85 | 12.85 | +0.15 (+1.18%) | 248,300 |
26 Nov 2004 | USD | 12.73 | 12.78 | 12.65 | 12.7 | 12.7 | -0.1 (-0.78%) | 23,700 |
25 Nov 2004 | USD | 12.8 | 12.8 | 12.8 | 12.8 | 12.8 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 12.88 | 12.9 | 12.65 | 12.8 | 12.8 | -0.08 (-0.62%) | 210,800 |