Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | USD | 15.24 | 15.25 | 15.16 | 15.18 | 15.18 | -0.06 (-0.39%) | 106,200 |
15 Feb 2005 | USD | 15.2 | 15.27 | 15.19 | 15.24 | 15.24 | +0.01 (+0.07%) | 145,700 |
14 Feb 2005 | USD | 15.3 | 15.38 | 15.19 | 15.23 | 15.23 | -0.04 (-0.26%) | 186,000 |
11 Feb 2005 | USD | 15.3 | 15.36 | 15.23 | 15.27 | 15.27 | -0.03 (-0.20%) | 187,300 |
10 Feb 2005 | USD | 15.53 | 15.53 | 15.23 | 15.3 | 15.3 | -0.16 (-1.03%) | 186,200 |
9 Feb 2005 | USD | 15.48 | 15.52 | 15.42 | 15.46 | 15.46 | -0.08 (-0.51%) | 115,100 |
8 Feb 2005 | USD | 15.51 | 15.57 | 15.49 | 15.54 | 15.54 | -0.01 (-0.06%) | 155,200 |
7 Feb 2005 | USD | 15.58 | 15.6 | 15.49 | 15.55 | 15.55 | +0.01 (+0.06%) | 193,000 |
4 Feb 2005 | USD | 15.64 | 15.69 | 15.49 | 15.54 | 15.54 | 0.0 (0.0%) | 210,500 |
3 Feb 2005 | USD | 15.59 | 15.65 | 15.49 | 15.54 | 15.54 | +0.02 (+0.13%) | 169,600 |
2 Feb 2005 | USD | 15.32 | 15.63 | 15.27 | 15.52 | 15.52 | +0.16 (+1.04%) | 379,300 |
1 Feb 2005 | USD | 15.19 | 15.39 | 15.19 | 15.36 | 15.36 | +0.17 (+1.12%) | 124,200 |
31 Jan 2005 | USD | 15.18 | 15.21 | 15.11 | 15.19 | 15.19 | +0.01 (+0.07%) | 179,600 |
28 Jan 2005 | USD | 15.16 | 15.2 | 15.07 | 15.18 | 15.18 | +0.14 (+0.93%) | 128,200 |
27 Jan 2005 | USD | 15.08 | 15.08 | 14.93 | 15.04 | 15.04 | +0.05 (+0.33%) | 136,200 |
26 Jan 2005 | USD | 15.18 | 15.19 | 14.95 | 14.99 | 14.99 | -0.19 (-1.25%) | 220,500 |
25 Jan 2005 | USD | 15.15 | 15.18 | 15.07 | 15.18 | 15.18 | 0.0 (0.0%) | 167,500 |
24 Jan 2005 | USD | 15.29 | 15.29 | 15.07 | 15.18 | 15.18 | -0.06 (-0.39%) | 142,100 |
21 Jan 2005 | USD | 15.35 | 15.39 | 15.17 | 15.24 | 15.24 | -0.15 (-0.97%) | 127,400 |
20 Jan 2005 | USD | 15.45 | 15.45 | 15.35 | 15.39 | 15.39 | -0.06 (-0.39%) | 140,800 |
19 Jan 2005 | USD | 15.43 | 15.47 | 15.41 | 15.45 | 15.45 | 0.0 (0.0%) | 155,500 |
18 Jan 2005 | USD | 15.48 | 15.49 | 15.4 | 15.45 | 15.45 | -0.05 (-0.32%) | 158,800 |
17 Jan 2005 | USD | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 15.61 | 15.69 | 15.48 | 15.5 | 15.5 | -0.06 (-0.39%) | 143,300 |
13 Jan 2005 | USD | 15.48 | 15.56 | 15.45 | 15.56 | 15.56 | +0.07 (+0.45%) | 141,100 |
12 Jan 2005 | USD | 15.45 | 15.51 | 15.41 | 15.49 | 15.49 | -0.16 (-1.02%) | 118,900 |
11 Jan 2005 | USD | 15.57 | 15.709 | 15.5 | 15.65 | 15.65 | +0.13 (+0.84%) | 104,100 |
10 Jan 2005 | USD | 15.45 | 15.6 | 15.41 | 15.52 | 15.52 | +0.09 (+0.58%) | 131,800 |
7 Jan 2005 | USD | 15.49 | 15.76 | 15.39 | 15.43 | 15.43 | -0.06 (-0.39%) | 176,400 |
6 Jan 2005 | USD | 15.59 | 15.6 | 15.42 | 15.49 | 15.49 | -0.02 (-0.13%) | 106,000 |