Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | USD | 10.23 | 10.41 | 10.02 | 10.15 | 20.3 | -0.11 (-1.07%) | 473,600 |
7 Jan 2005 | USD | 10 | 10.28 | 9.97 | 10.26 | 20.52 | +0.26 (+2.60%) | 613,600 |
6 Jan 2005 | USD | 10 | 10.11 | 9.98 | 10 | 20 | +0.04 (+0.40%) | 1,024,100 |
5 Jan 2005 | USD | 10.15 | 10.2 | 9.9 | 9.96 | 19.92 | -0.24 (-2.35%) | 885,600 |
4 Jan 2005 | USD | 10.24 | 10.38 | 10.15 | 10.2 | 20.4 | +0.06 (+0.59%) | 940,100 |
3 Jan 2005 | USD | 10.6 | 10.6 | 10.11 | 10.14 | 20.28 | -0.48 (-4.52%) | 743,100 |
31 Dec 2004 | USD | 10.6 | 10.72 | 10.6 | 10.62 | 21.24 | +0.02 (+0.19%) | 454,600 |
30 Dec 2004 | USD | 10.8 | 10.81 | 10.6 | 10.6 | 21.2 | -0.25 (-2.30%) | 365,900 |
29 Dec 2004 | USD | 10.99 | 11 | 10.72 | 10.85 | 21.7 | -0.3 (-2.69%) | 536,600 |
28 Dec 2004 | USD | 10.78 | 11.22 | 10.55 | 11.15 | 22.3 | +0.32 (+2.95%) | 622,000 |
27 Dec 2004 | USD | 10.94 | 10.99 | 10.72 | 10.83 | 21.66 | -0.16 (-1.46%) | 180,200 |
24 Dec 2004 | USD | 10.99 | 10.99 | 10.99 | 10.99 | 21.98 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 10.54 | 11 | 10.54 | 10.99 | 21.98 | +0.45 (+4.27%) | 870,700 |
22 Dec 2004 | USD | 10.6 | 10.71 | 10.54 | 10.54 | 21.08 | -0.15 (-1.40%) | 739,500 |
21 Dec 2004 | USD | 10.71 | 10.76 | 10.5 | 10.69 | 21.38 | -0.12 (-1.11%) | 1,087,500 |
20 Dec 2004 | USD | 10.98 | 11 | 10.52 | 10.81 | 21.62 | -0.16 (-1.46%) | 594,400 |
17 Dec 2004 | USD | 11 | 11.01 | 10.88 | 10.97 | 21.94 | -0.05 (-0.45%) | 671,800 |
16 Dec 2004 | USD | 10.82 | 11.09 | 10.81 | 11.02 | 22.04 | +0.2 (+1.85%) | 1,332,800 |
15 Dec 2004 | USD | 10.83 | 10.92 | 10.71 | 10.82 | 21.64 | +0.01 (+0.09%) | 352,200 |
14 Dec 2004 | USD | 10.8 | 10.85 | 10.64 | 10.81 | 21.62 | -0.09 (-0.83%) | 330,700 |
13 Dec 2004 | USD | 10.58 | 10.95 | 10.52 | 10.9 | 21.8 | +0.32 (+3.02%) | 820,100 |
10 Dec 2004 | USD | 10.32 | 10.6 | 10.32 | 10.58 | 21.16 | +0.17 (+1.63%) | 357,700 |
9 Dec 2004 | USD | 10.16 | 10.5 | 10.094 | 10.41 | 20.82 | +0.24 (+2.36%) | 753,400 |
8 Dec 2004 | USD | 10.25 | 10.25 | 10.11 | 10.17 | 20.34 | -0.08 (-0.78%) | 373,000 |
7 Dec 2004 | USD | 10.23 | 10.26 | 9.88 | 10.25 | 20.5 | -0.11 (-1.06%) | 1,448,500 |
6 Dec 2004 | USD | 10.73 | 10.73 | 10.3 | 10.36 | 20.72 | -0.33 (-3.09%) | 549,900 |
3 Dec 2004 | USD | 10.68 | 10.7 | 10.5 | 10.69 | 21.38 | +0.03 (+0.28%) | 456,900 |
2 Dec 2004 | USD | 10.62 | 10.7 | 10.52 | 10.66 | 21.32 | +0.06 (+0.57%) | 373,100 |
1 Dec 2004 | USD | 10.72 | 10.92 | 10.59 | 10.6 | 21.2 | -0.15 (-1.40%) | 726,400 |
30 Nov 2004 | USD | 10.55 | 10.82 | 10.5 | 10.75 | 21.5 | +0.08 (+0.75%) | 638,500 |