Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2005 | USD | 13.84 | 13.85 | 13.4 | 13.45 | 3.3625 | -0.36 (-2.61%) | 466,000 |
21 Feb 2005 | USD | 13.81 | 13.81 | 13.81 | 13.81 | 3.4525 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 14.01 | 14.1 | 13.6 | 13.81 | 3.4525 | -0.19 (-1.36%) | 556,800 |
17 Feb 2005 | USD | 15.6 | 15.74 | 14 | 14 | 3.5 | -2.2 (-13.58%) | 1,672,000 |
16 Feb 2005 | USD | 14.57 | 16.25 | 14.46 | 16.2 | 4.05 | +2.46 (+17.90%) | 3,014,600 |
15 Feb 2005 | USD | 14.08 | 14.25 | 13.7 | 13.74 | 3.435 | -0.24 (-1.72%) | 687,600 |
14 Feb 2005 | USD | 14.3 | 14.35 | 13.98 | 13.98 | 3.495 | -0.32 (-2.24%) | 284,400 |
11 Feb 2005 | USD | 13.93 | 14.34 | 13.93 | 14.3 | 3.575 | +0.44 (+3.17%) | 366,000 |
10 Feb 2005 | USD | 14.17 | 14.27 | 13.77 | 13.86 | 3.465 | -0.32 (-2.26%) | 253,400 |
9 Feb 2005 | USD | 14.55 | 14.55 | 14.14 | 14.18 | 3.545 | -0.37 (-2.54%) | 367,800 |
8 Feb 2005 | USD | 14.55 | 14.6 | 14.44 | 14.55 | 3.6375 | +0.01 (+0.07%) | 308,200 |
7 Feb 2005 | USD | 15.02 | 15.15 | 14.28 | 14.54 | 3.635 | -0.41 (-2.74%) | 267,600 |
4 Feb 2005 | USD | 14.43 | 14.98 | 14.4 | 14.95 | 3.7375 | +0.59 (+4.11%) | 229,600 |
3 Feb 2005 | USD | 15.05 | 15.05 | 14.13 | 14.36 | 3.59 | -0.64 (-4.27%) | 375,000 |
2 Feb 2005 | USD | 14.83 | 15.08 | 14.76 | 15 | 3.75 | +0.14 (+0.94%) | 338,200 |
1 Feb 2005 | USD | 14.6 | 14.9 | 14.55 | 14.86 | 3.715 | +0.27 (+1.85%) | 455,200 |
31 Jan 2005 | USD | 14.4 | 14.65 | 14.38 | 14.59 | 3.6475 | +0.28 (+1.96%) | 307,200 |
28 Jan 2005 | USD | 14.25 | 14.5 | 14.06 | 14.31 | 3.5775 | +0.25 (+1.78%) | 252,800 |
27 Jan 2005 | USD | 13.96 | 14.17 | 13.8 | 14.06 | 3.515 | 0.0 (0.0%) | 243,800 |
26 Jan 2005 | USD | 13.85 | 14.07 | 13.73 | 14.06 | 3.515 | +0.32 (+2.33%) | 321,000 |
25 Jan 2005 | USD | 13.5 | 13.88 | 13.48 | 13.74 | 3.435 | +0.42 (+3.15%) | 403,800 |
24 Jan 2005 | USD | 13.35 | 13.64 | 13.24 | 13.32 | 3.33 | +0.07 (+0.53%) | 257,000 |
21 Jan 2005 | USD | 13.46 | 13.87 | 13.2 | 13.25 | 3.3125 | -0.1 (-0.75%) | 443,000 |
20 Jan 2005 | USD | 13.35 | 13.61 | 13.07 | 13.35 | 3.3375 | -0.25 (-1.84%) | 556,600 |
19 Jan 2005 | USD | 13.65 | 14.17 | 13.6 | 13.6 | 3.4 | 0.0 (0.0%) | 785,200 |
18 Jan 2005 | USD | 12.49 | 13.69 | 12.43 | 13.6 | 3.4 | +1.61 (+13.43%) | 980,400 |
17 Jan 2005 | USD | 11.99 | 11.99 | 11.99 | 11.99 | 2.9975 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 12.05 | 12.08 | 11.86 | 11.99 | 2.9975 | +0.01 (+0.08%) | 179,600 |
13 Jan 2005 | USD | 12.2 | 12.2 | 11.81 | 11.98 | 2.995 | -0.22 (-1.80%) | 248,400 |
12 Jan 2005 | USD | 12.2 | 12.29 | 12.05 | 12.2 | 3.05 | +0.1 (+0.83%) | 437,400 |