Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2005 | USD | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 14.48 | 14.5 | 14.46 | 14.5 | 14.5 | +0.04 (+0.28%) | 57,400 |
13 Jan 2005 | USD | 14.47 | 14.48 | 14.4 | 14.46 | 14.46 | +0.02 (+0.14%) | 105,500 |
12 Jan 2005 | USD | 14.48 | 14.49 | 14.39 | 14.44 | 14.44 | -0.05 (-0.35%) | 82,000 |
11 Jan 2005 | USD | 14.49 | 14.49 | 14.43 | 14.49 | 14.49 | +0.01 (+0.07%) | 78,400 |
10 Jan 2005 | USD | 14.45 | 14.49 | 14.4 | 14.48 | 14.48 | +0.06 (+0.42%) | 76,700 |
7 Jan 2005 | USD | 14.44 | 14.48 | 14.39 | 14.42 | 14.42 | 0.0 (0.0%) | 53,000 |
6 Jan 2005 | USD | 14.45 | 14.46 | 14.37 | 14.42 | 14.42 | 0.0 (0.0%) | 80,700 |
5 Jan 2005 | USD | 14.41 | 14.45 | 14.37 | 14.42 | 14.42 | +0.05 (+0.35%) | 60,300 |
4 Jan 2005 | USD | 14.49 | 14.49 | 14.3 | 14.37 | 14.37 | -0.09 (-0.62%) | 105,500 |
3 Jan 2005 | USD | 14.4 | 14.49 | 14.35 | 14.46 | 14.46 | +0.11 (+0.77%) | 107,000 |
31 Dec 2004 | USD | 14.35 | 14.39 | 14.18 | 14.35 | 14.35 | +0.1 (+0.70%) | 96,800 |
30 Dec 2004 | USD | 14.44 | 14.45 | 14.18 | 14.25 | 14.25 | -0.12 (-0.84%) | 134,400 |
29 Dec 2004 | USD | 14.4 | 14.44 | 14.32 | 14.37 | 14.37 | +0.06 (+0.42%) | 70,300 |
28 Dec 2004 | USD | 14.21 | 14.4 | 14.21 | 14.31 | 14.31 | +0.14 (+0.99%) | 124,200 |
27 Dec 2004 | USD | 13.99 | 14.2 | 13.95 | 14.17 | 14.17 | +0.27 (+1.94%) | 254,400 |
24 Dec 2004 | USD | 13.9 | 13.9 | 13.9 | 13.9 | 13.9 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 14.02 | 14.02 | 13.82 | 13.9 | 13.9 | -0.08 (-0.57%) | 164,300 |
22 Dec 2004 | USD | 14.09 | 14.09 | 13.9 | 13.98 | 13.98 | -0.02 (-0.14%) | 146,700 |
21 Dec 2004 | USD | 13.98 | 14.06 | 13.89 | 14 | 14 | +0.11 (+0.79%) | 118,500 |
20 Dec 2004 | USD | 13.79 | 13.95 | 13.68 | 13.89 | 13.89 | +0.08 (+0.58%) | 257,700 |
17 Dec 2004 | USD | 13.99 | 14.07 | 13.73 | 13.81 | 13.81 | -0.12 (-0.86%) | 181,700 |
16 Dec 2004 | USD | 14.06 | 14.12 | 13.88 | 13.93 | 13.93 | -0.12 (-0.85%) | 154,000 |
15 Dec 2004 | USD | 14.14 | 14.15 | 14.01 | 14.05 | 14.05 | +0.01 (+0.07%) | 91,300 |
14 Dec 2004 | USD | 14.25 | 14.25 | 13.96 | 14.04 | 14.04 | -0.16 (-1.13%) | 197,300 |
13 Dec 2004 | USD | 14.36 | 14.36 | 14.16 | 14.2 | 14.2 | -0.14 (-0.98%) | 88,400 |
10 Dec 2004 | USD | 14.52 | 14.53 | 14.31 | 14.34 | 14.34 | -0.09 (-0.62%) | 84,100 |
9 Dec 2004 | USD | 14.6 | 14.6 | 14.35 | 14.43 | 14.43 | -0.05 (-0.35%) | 78,400 |
8 Dec 2004 | USD | 14.54 | 14.63 | 14.45 | 14.48 | 14.48 | +0.03 (+0.21%) | 119,200 |
7 Dec 2004 | USD | 14.51 | 14.55 | 14.32 | 14.45 | 14.45 | -0.01 (-0.07%) | 74,600 |