Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2005 | USD | 12.55 | 12.85 | 12.55 | 12.82 | 8,546,666.6667 | +0.37 (+2.97%) | 13,300 |
22 Feb 2005 | USD | 12.6 | 12.76 | 12.45 | 12.45 | 8,300,000 | -0.4 (-3.11%) | 11,800 |
21 Feb 2005 | USD | 12.85 | 12.85 | 12.85 | 12.85 | 8,566,666.6667 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 13.1 | 13.1 | 12.5 | 12.85 | 8,566,666.6667 | -0.24 (-1.83%) | 58,800 |
17 Feb 2005 | USD | 13 | 13.16 | 12.9 | 13.09 | 8,726,666.6667 | -0.01 (-0.08%) | 32,500 |
16 Feb 2005 | USD | 13.56 | 13.56 | 12.91 | 13.1 | 8,733,333.3333 | -0.68 (-4.93%) | 29,800 |
15 Feb 2005 | USD | 13.8 | 13.85 | 13.54 | 13.78 | 9,186,666.6667 | -0.12 (-0.86%) | 24,400 |
14 Feb 2005 | USD | 14 | 14.05 | 13.87 | 13.9 | 9,266,666.6667 | +0.02 (+0.14%) | 25,300 |
11 Feb 2005 | USD | 13.3 | 14 | 13.18 | 13.88 | 9,253,333.3333 | +0.53 (+3.97%) | 74,400 |
10 Feb 2005 | USD | 13.44 | 13.5 | 13.3 | 13.35 | 8,900,000 | -0.01 (-0.07%) | 23,500 |
9 Feb 2005 | USD | 13.58 | 13.63 | 13.31 | 13.36 | 8,906,666.6667 | -0.14 (-1.04%) | 21,700 |
8 Feb 2005 | USD | 13.2 | 13.67 | 13.2 | 13.5 | 9,000,000 | +0.3 (+2.27%) | 62,900 |
7 Feb 2005 | USD | 13.1 | 13.25 | 13 | 13.2 | 8,800,000 | +0.21 (+1.62%) | 49,200 |
4 Feb 2005 | USD | 12.75 | 13.03 | 12.75 | 12.99 | 8,660,000 | +0.39 (+3.10%) | 29,100 |
3 Feb 2005 | USD | 12.68 | 12.68 | 12.39 | 12.6 | 8,400,000 | +0.14 (+1.12%) | 28,400 |
2 Feb 2005 | USD | 12.3 | 12.5 | 12.25 | 12.46 | 8,306,666.6667 | +0.16 (+1.30%) | 49,300 |
1 Feb 2005 | USD | 12.45 | 12.75 | 12.23 | 12.3 | 8,200,000 | -0.31 (-2.46%) | 36,600 |
31 Jan 2005 | USD | 12.35 | 12.63 | 12.3 | 12.61 | 8,406,666.6667 | +0.46 (+3.79%) | 35,100 |
28 Jan 2005 | USD | 12.32 | 12.32 | 11.99 | 12.15 | 8,100,000 | -0.27 (-2.17%) | 85,600 |
27 Jan 2005 | USD | 12.8 | 12.8 | 12.25 | 12.42 | 8,280,000 | -0.33 (-2.59%) | 24,600 |
26 Jan 2005 | USD | 12.52 | 12.81 | 12.52 | 12.75 | 8,500,000 | +0.47 (+3.83%) | 105,600 |
25 Jan 2005 | USD | 12.2 | 12.35 | 12.2 | 12.28 | 8,186,666.6667 | +0.14 (+1.15%) | 18,300 |
24 Jan 2005 | USD | 12 | 12.25 | 11.98 | 12.14 | 8,093,333.3333 | 0.0 (0.0%) | 24,500 |
21 Jan 2005 | USD | 12 | 12.3 | 12 | 12.14 | 8,093,333.3333 | +0.15 (+1.25%) | 11,200 |
20 Jan 2005 | USD | 12.24 | 12.24 | 11.85 | 11.99 | 7,993,333.3333 | -0.45 (-3.62%) | 54,300 |
19 Jan 2005 | USD | 12.4 | 12.72 | 12.4 | 12.44 | 8,293,333.3333 | +0.11 (+0.89%) | 22,900 |
18 Jan 2005 | USD | 12.25 | 12.39 | 12.1 | 12.33 | 8,220,000 | -0.62 (-4.79%) | 101,500 |
17 Jan 2005 | USD | 12.95 | 12.95 | 12.95 | 12.95 | 8,633,333.3333 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 13.05 | 13.15 | 12.65 | 12.95 | 8,633,333.3333 | -0.32 (-2.41%) | 113,300 |
13 Jan 2005 | USD | 13.47 | 13.6 | 13.27 | 13.27 | 8,846,666.6667 | -0.29 (-2.14%) | 97,200 |