Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2005 | USD | 15.85 | 15.9 | 15.7 | 15.76 | 15.76 | -0.04 (-0.25%) | 27,800 |
17 Feb 2005 | USD | 16.05 | 16.1 | 15.8 | 15.8 | 15.8 | -0.31 (-1.92%) | 20,600 |
16 Feb 2005 | USD | 16.35 | 16.35 | 15.9 | 16.11 | 16.11 | -0.09 (-0.56%) | 38,600 |
15 Feb 2005 | USD | 16.29 | 16.5 | 16.2 | 16.2 | 16.2 | +0.14 (+0.87%) | 34,400 |
14 Feb 2005 | USD | 15.85 | 16.43 | 15.85 | 16.06 | 16.06 | +0.46 (+2.95%) | 71,200 |
11 Feb 2005 | USD | 15.72 | 15.95 | 15.57 | 15.6 | 15.6 | -0.15 (-0.95%) | 26,600 |
10 Feb 2005 | USD | 16.05 | 16.05 | 15.65 | 15.75 | 15.75 | -0.35 (-2.17%) | 33,800 |
9 Feb 2005 | USD | 15.95 | 16.3 | 15.95 | 16.1 | 16.1 | +0.15 (+0.94%) | 64,100 |
8 Feb 2005 | USD | 15.76 | 16 | 15.7 | 15.95 | 15.95 | +0.2 (+1.27%) | 21,100 |
7 Feb 2005 | USD | 15.56 | 15.82 | 15.49 | 15.75 | 15.75 | +0.19 (+1.22%) | 298,900 |
4 Feb 2005 | USD | 15.72 | 15.77 | 15.55 | 15.56 | 15.56 | -0.16 (-1.02%) | 48,200 |
3 Feb 2005 | USD | 15.84 | 15.84 | 15.7 | 15.72 | 15.72 | -0.12 (-0.76%) | 35,800 |
2 Feb 2005 | USD | 15.95 | 15.95 | 15.75 | 15.84 | 15.84 | -0.05 (-0.31%) | 52,900 |
1 Feb 2005 | USD | 15.8 | 15.9 | 15.7 | 15.89 | 15.89 | -0.01 (-0.06%) | 14,500 |
31 Jan 2005 | USD | 15.9 | 15.95 | 15.6 | 15.9 | 15.9 | +0.04 (+0.25%) | 56,400 |
28 Jan 2005 | USD | 15.87 | 15.95 | 15.8 | 15.86 | 15.86 | +0.01 (+0.06%) | 44,000 |
27 Jan 2005 | USD | 15.85 | 15.95 | 15.56 | 15.85 | 15.85 | -0.07 (-0.44%) | 49,400 |
26 Jan 2005 | USD | 15.89 | 15.93 | 15.71 | 15.92 | 15.92 | +0.03 (+0.19%) | 8,300 |
25 Jan 2005 | USD | 15.72 | 15.89 | 15.57 | 15.89 | 15.89 | +0.22 (+1.40%) | 16,100 |
24 Jan 2005 | USD | 15.55 | 15.69 | 15.55 | 15.67 | 15.67 | +0.09 (+0.58%) | 19,300 |
21 Jan 2005 | USD | 15.65 | 15.65 | 15.51 | 15.58 | 15.58 | -0.1 (-0.64%) | 19,500 |
20 Jan 2005 | USD | 15.75 | 15.79 | 15.54 | 15.68 | 15.68 | -0.11 (-0.70%) | 14,300 |
19 Jan 2005 | USD | 15.8 | 15.81 | 15.65 | 15.79 | 15.79 | -0.01 (-0.06%) | 16,500 |
18 Jan 2005 | USD | 15.6 | 15.8 | 15.54 | 15.8 | 15.8 | +0.14 (+0.89%) | 9,600 |
17 Jan 2005 | USD | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 15.61 | 15.73 | 15.55 | 15.66 | 15.66 | +0.15 (+0.97%) | 47,300 |
13 Jan 2005 | USD | 15.93 | 15.93 | 15.4 | 15.51 | 15.51 | -0.37 (-2.33%) | 57,600 |
12 Jan 2005 | USD | 16.05 | 16.07 | 15.75 | 15.88 | 15.88 | +0.08 (+0.51%) | 61,800 |
11 Jan 2005 | USD | 16 | 16.02 | 15.515 | 15.8 | 15.8 | -0.25 (-1.56%) | 44,000 |
10 Jan 2005 | USD | 15.8 | 16.05 | 15.75 | 16.05 | 16.05 | +0.31 (+1.97%) | 23,800 |