Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2005 | USD | 14.29 | 14.4 | 14.26 | 14.4 | 14.4 | +0.09 (+0.63%) | 71,000 |
25 Feb 2005 | USD | 14.31 | 14.42 | 14.29 | 14.31 | 14.31 | +0.03 (+0.21%) | 75,900 |
24 Feb 2005 | USD | 14.25 | 14.28 | 14.18 | 14.28 | 14.28 | +0.07 (+0.49%) | 93,300 |
23 Feb 2005 | USD | 14.33 | 14.33 | 14.15 | 14.21 | 14.21 | -0.08 (-0.56%) | 100,600 |
22 Feb 2005 | USD | 14.45 | 14.45 | 14.24 | 14.29 | 14.29 | -0.09 (-0.63%) | 118,800 |
21 Feb 2005 | USD | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 14.41 | 14.42 | 14.3 | 14.38 | 14.38 | +0.07 (+0.49%) | 145,800 |
17 Feb 2005 | USD | 14.36 | 14.4 | 14.3 | 14.31 | 14.31 | -0.04 (-0.28%) | 118,500 |
16 Feb 2005 | USD | 14.4 | 14.45 | 14.35 | 14.35 | 14.35 | -0.03 (-0.21%) | 99,900 |
15 Feb 2005 | USD | 14.48 | 14.49 | 14.32 | 14.38 | 14.38 | -0.07 (-0.48%) | 109,500 |
14 Feb 2005 | USD | 14.59 | 14.6 | 14.4 | 14.45 | 14.45 | -0.14 (-0.96%) | 100,000 |
11 Feb 2005 | USD | 14.6 | 14.65 | 14.56 | 14.59 | 14.59 | -0.04 (-0.27%) | 62,800 |
10 Feb 2005 | USD | 14.69 | 14.7 | 14.58 | 14.63 | 14.63 | -0.02 (-0.14%) | 84,700 |
9 Feb 2005 | USD | 14.74 | 14.74 | 14.65 | 14.65 | 14.65 | -0.02 (-0.14%) | 109,500 |
8 Feb 2005 | USD | 14.7 | 14.77 | 14.67 | 14.67 | 14.67 | -0.05 (-0.34%) | 72,600 |
7 Feb 2005 | USD | 14.8 | 14.8 | 14.65 | 14.72 | 14.72 | +0.02 (+0.14%) | 98,200 |
4 Feb 2005 | USD | 14.76 | 14.76 | 14.65 | 14.7 | 14.7 | +0.02 (+0.14%) | 53,900 |
3 Feb 2005 | USD | 14.8 | 14.84 | 14.61 | 14.68 | 14.68 | -0.09 (-0.61%) | 95,500 |
2 Feb 2005 | USD | 14.78 | 14.78 | 14.71 | 14.77 | 14.77 | +0.04 (+0.27%) | 46,800 |
1 Feb 2005 | USD | 14.82 | 14.84 | 14.68 | 14.73 | 14.73 | +0.03 (+0.20%) | 85,800 |
31 Jan 2005 | USD | 14.64 | 14.73 | 14.61 | 14.7 | 14.7 | +0.1 (+0.68%) | 111,400 |
28 Jan 2005 | USD | 14.62 | 14.65 | 14.5 | 14.6 | 14.6 | +0.08 (+0.55%) | 100,600 |
27 Jan 2005 | USD | 14.42 | 14.52 | 14.38 | 14.52 | 14.52 | +0.11 (+0.76%) | 98,300 |
26 Jan 2005 | USD | 14.49 | 14.49 | 14.33 | 14.41 | 14.41 | -0.03 (-0.21%) | 106,500 |
25 Jan 2005 | USD | 14.58 | 14.58 | 14.38 | 14.44 | 14.44 | -0.11 (-0.76%) | 82,500 |
24 Jan 2005 | USD | 14.63 | 14.66 | 14.49 | 14.55 | 14.55 | +0.01 (+0.07%) | 80,500 |
21 Jan 2005 | USD | 14.45 | 14.54 | 14.38 | 14.54 | 14.54 | +0.13 (+0.90%) | 97,300 |
20 Jan 2005 | USD | 14.54 | 14.55 | 14.35 | 14.41 | 14.41 | -0.04 (-0.28%) | 103,400 |
19 Jan 2005 | USD | 14.48 | 14.63 | 14.43 | 14.45 | 14.45 | -0.05 (-0.34%) | 80,600 |
18 Jan 2005 | USD | 14.46 | 14.55 | 14.43 | 14.5 | 14.5 | 0.0 (0.0%) | 124,300 |