Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | USD | 9.86 | 9.86 | 9.86 | 9.86 | 19.72 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 10 | 10 | 9.6 | 9.86 | 19.72 | -0.49 (-4.73%) | 5,419,000 |
17 Feb 2005 | USD | 10.4 | 10.45 | 10.29 | 10.35 | 20.7 | -0.06 (-0.58%) | 988,800 |
16 Feb 2005 | USD | 10.25 | 10.43 | 10.19 | 10.41 | 20.82 | +0.17 (+1.66%) | 694,100 |
15 Feb 2005 | USD | 10.38 | 10.4 | 10.16 | 10.24 | 20.48 | -0.14 (-1.35%) | 602,400 |
14 Feb 2005 | USD | 10.45 | 10.6 | 10.35 | 10.38 | 20.76 | -0.06 (-0.57%) | 470,900 |
11 Feb 2005 | USD | 10.48 | 10.53 | 10.37 | 10.44 | 20.88 | -0.1 (-0.95%) | 686,600 |
10 Feb 2005 | USD | 10.3 | 10.54 | 10 | 10.54 | 21.08 | -0.11 (-1.03%) | 2,253,800 |
9 Feb 2005 | USD | 10.73 | 10.84 | 10.62 | 10.65 | 21.3 | -0.01 (-0.09%) | 1,203,100 |
8 Feb 2005 | USD | 10.53 | 10.74 | 10.51 | 10.66 | 21.32 | +0.11 (+1.04%) | 891,300 |
7 Feb 2005 | USD | 10.5 | 10.7 | 10.5 | 10.55 | 21.1 | -0.15 (-1.40%) | 631,800 |
4 Feb 2005 | USD | 10.55 | 10.75 | 10.55 | 10.7 | 21.4 | +0.06 (+0.56%) | 356,400 |
3 Feb 2005 | USD | 10.6 | 10.68 | 10.51 | 10.64 | 21.28 | -0.02 (-0.19%) | 620,500 |
2 Feb 2005 | USD | 10.2 | 10.69 | 10.18 | 10.66 | 21.32 | +0.44 (+4.31%) | 1,373,400 |
1 Feb 2005 | USD | 9.98 | 10.23 | 9.81 | 10.22 | 20.44 | +0.24 (+2.40%) | 933,900 |
31 Jan 2005 | USD | 9.9 | 9.98 | 9.75 | 9.98 | 19.96 | +0.12 (+1.22%) | 500,000 |
28 Jan 2005 | USD | 9.8 | 10.05 | 9.8 | 9.86 | 19.72 | +0.16 (+1.65%) | 1,294,300 |
27 Jan 2005 | USD | 9.55 | 9.75 | 9.37 | 9.7 | 19.4 | +0.09 (+0.94%) | 695,500 |
26 Jan 2005 | USD | 9.24 | 9.65 | 9.24 | 9.61 | 19.22 | +0.31 (+3.33%) | 558,800 |
25 Jan 2005 | USD | 9.45 | 9.56 | 9.23 | 9.3 | 18.6 | -0.15 (-1.59%) | 1,095,800 |
24 Jan 2005 | USD | 9.73 | 9.76 | 9.085 | 9.45 | 18.9 | -0.25 (-2.58%) | 945,500 |
21 Jan 2005 | USD | 9.97 | 9.99 | 9.68 | 9.7 | 19.4 | -0.26 (-2.61%) | 721,500 |
20 Jan 2005 | USD | 10.04 | 10.04 | 9.91 | 9.96 | 19.92 | -0.05 (-0.50%) | 181,800 |
19 Jan 2005 | USD | 10.13 | 10.13 | 9.96 | 10.01 | 20.02 | -0.08 (-0.79%) | 500,500 |
18 Jan 2005 | USD | 9.78 | 10.12 | 9.76 | 10.09 | 20.18 | +0.24 (+2.44%) | 663,300 |
17 Jan 2005 | USD | 9.85 | 9.85 | 9.85 | 9.85 | 19.7 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 9.78 | 9.95 | 9.72 | 9.85 | 19.7 | +0.02 (+0.20%) | 465,100 |
13 Jan 2005 | USD | 9.99 | 10 | 9.596 | 9.83 | 19.66 | -0.22 (-2.19%) | 918,600 |
12 Jan 2005 | USD | 10 | 10.15 | 9.87 | 10.05 | 20.1 | +0.05 (+0.50%) | 497,600 |
11 Jan 2005 | USD | 10.15 | 10.23 | 9.94 | 10 | 20 | -0.15 (-1.48%) | 379,300 |