Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | USD | 12.05 | 12.2 | 11.95 | 12.1 | 3.025 | +0.1 (+0.83%) | 320,200 |
10 Jan 2005 | USD | 11.9 | 12.25 | 11.89 | 12 | 3 | +0.2 (+1.69%) | 330,800 |
7 Jan 2005 | USD | 12 | 12.07 | 11.8 | 11.8 | 2.95 | -0.1 (-0.84%) | 704,600 |
6 Jan 2005 | USD | 11.85 | 12.18 | 11.8 | 11.9 | 2.975 | +0.05 (+0.42%) | 454,200 |
5 Jan 2005 | USD | 12.13 | 12.13 | 11.65 | 11.85 | 2.9625 | -0.23 (-1.90%) | 862,800 |
4 Jan 2005 | USD | 12.53 | 12.57 | 12.01 | 12.08 | 3.02 | -0.42 (-3.36%) | 427,200 |
3 Jan 2005 | USD | 12.7 | 12.85 | 12.365 | 12.5 | 3.125 | -0.11 (-0.87%) | 339,800 |
31 Dec 2004 | USD | 12.45 | 12.89 | 12.24 | 12.61 | 3.1525 | +0.23 (+1.86%) | 335,200 |
30 Dec 2004 | USD | 12.53 | 12.6 | 12.37 | 12.38 | 3.095 | -0.2 (-1.59%) | 266,800 |
29 Dec 2004 | USD | 12.55 | 12.65 | 12.31 | 12.58 | 3.145 | +0.1 (+0.80%) | 280,000 |
28 Dec 2004 | USD | 12.4 | 12.63 | 12.36 | 12.48 | 3.12 | +0.08 (+0.65%) | 236,400 |
27 Dec 2004 | USD | 12.9 | 12.9 | 12.3 | 12.4 | 3.1 | -0.5 (-3.88%) | 231,600 |
24 Dec 2004 | USD | 12.9 | 12.9 | 12.9 | 12.9 | 3.225 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 12.9 | 12.98 | 12.72 | 12.9 | 3.225 | +0.08 (+0.62%) | 196,800 |
22 Dec 2004 | USD | 12.73 | 12.9 | 12.61 | 12.82 | 3.205 | +0.07 (+0.55%) | 328,600 |
21 Dec 2004 | USD | 12.65 | 12.85 | 12.57 | 12.75 | 3.1875 | +0.2 (+1.59%) | 200,800 |
20 Dec 2004 | USD | 12.75 | 12.95 | 12.54 | 12.55 | 3.1375 | -0.1 (-0.79%) | 273,000 |
17 Dec 2004 | USD | 12.75 | 12.88 | 12.55 | 12.65 | 3.1625 | -0.1 (-0.78%) | 290,200 |
16 Dec 2004 | USD | 13 | 13.05 | 12.75 | 12.75 | 3.1875 | -0.25 (-1.92%) | 667,600 |
15 Dec 2004 | USD | 13.21 | 13.24 | 12.904 | 13 | 3.25 | -0.2 (-1.52%) | 403,000 |
14 Dec 2004 | USD | 13 | 13.33 | 13 | 13.2 | 3.3 | +0.2 (+1.54%) | 506,000 |
13 Dec 2004 | USD | 13.2 | 13.25 | 13 | 13 | 3.25 | -0.11 (-0.84%) | 416,600 |
10 Dec 2004 | USD | 13.27 | 13.35 | 12.89 | 13.11 | 3.2775 | -0.23 (-1.72%) | 226,600 |
9 Dec 2004 | USD | 13.46 | 13.53 | 13.22 | 13.34 | 3.335 | -0.17 (-1.26%) | 219,400 |
8 Dec 2004 | USD | 13.39 | 13.58 | 13.36 | 13.51 | 3.3775 | +0.43 (+3.29%) | 402,600 |
7 Dec 2004 | USD | 13.68 | 13.69 | 13.07 | 13.08 | 3.27 | -0.6 (-4.39%) | 686,600 |
6 Dec 2004 | USD | 14.25 | 14.34 | 13.68 | 13.68 | 3.42 | -1.14 (-7.69%) | 925,400 |
3 Dec 2004 | USD | 15.1 | 15.2 | 14.81 | 14.82 | 3.705 | -0.38 (-2.50%) | 240,000 |
2 Dec 2004 | USD | 15.45 | 15.49 | 15.11 | 15.2 | 3.8 | -0.15 (-0.98%) | 226,000 |
1 Dec 2004 | USD | 15 | 15.5 | 14.97 | 15.35 | 3.8375 | +0.45 (+3.02%) | 267,600 |