Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2005 | USD | 14 | 14.02 | 13.85 | 13.92 | 13.92 | -0.01 (-0.07%) | 127,000 |
25 Feb 2005 | USD | 13.7 | 13.93 | 13.7 | 13.93 | 13.93 | +0.32 (+2.35%) | 147,300 |
24 Feb 2005 | USD | 13.62 | 13.66 | 13.5 | 13.61 | 13.61 | +0.02 (+0.15%) | 48,100 |
23 Feb 2005 | USD | 13.58 | 13.62 | 13.5 | 13.59 | 13.59 | +0.03 (+0.22%) | 132,600 |
22 Feb 2005 | USD | 13.6 | 13.7 | 13.55 | 13.56 | 13.56 | -0.02 (-0.15%) | 138,200 |
21 Feb 2005 | USD | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 13.65 | 13.65 | 13.46 | 13.58 | 13.58 | +0.18 (+1.34%) | 35,900 |
17 Feb 2005 | USD | 13.57 | 13.57 | 13.4 | 13.4 | 13.4 | -0.14 (-1.03%) | 43,000 |
16 Feb 2005 | USD | 13.63 | 13.63 | 13.5 | 13.54 | 13.54 | -0.08 (-0.59%) | 49,300 |
15 Feb 2005 | USD | 13.7 | 13.7 | 13.61 | 13.62 | 13.62 | +0.02 (+0.15%) | 71,800 |
14 Feb 2005 | USD | 13.63 | 13.63 | 13.55 | 13.6 | 13.6 | +0.12 (+0.89%) | 80,700 |
11 Feb 2005 | USD | 13.36 | 13.49 | 13.29 | 13.48 | 13.48 | +0.13 (+0.97%) | 44,600 |
10 Feb 2005 | USD | 13.29 | 13.37 | 13.26 | 13.35 | 13.35 | +0.02 (+0.15%) | 31,700 |
9 Feb 2005 | USD | 13.56 | 13.57 | 13.33 | 13.33 | 13.33 | -0.17 (-1.26%) | 37,500 |
8 Feb 2005 | USD | 13.44 | 13.55 | 13.39 | 13.5 | 13.5 | -0.04 (-0.30%) | 154,400 |
7 Feb 2005 | USD | 13.63 | 13.65 | 13.52 | 13.54 | 13.54 | -0.01 (-0.07%) | 158,200 |
4 Feb 2005 | USD | 13.53 | 13.57 | 13.47 | 13.55 | 13.55 | +0.23 (+1.73%) | 188,000 |
3 Feb 2005 | USD | 13.36 | 13.37 | 13.3 | 13.32 | 13.32 | +0.02 (+0.15%) | 73,900 |
2 Feb 2005 | USD | 13.33 | 13.35 | 13.24 | 13.3 | 13.3 | +0.08 (+0.61%) | 115,700 |
1 Feb 2005 | USD | 13.25 | 13.25 | 13.15 | 13.22 | 13.22 | -0.05 (-0.38%) | 81,400 |
31 Jan 2005 | USD | 13.21 | 13.27 | 13.13 | 13.27 | 13.27 | +0.28 (+2.16%) | 111,600 |
28 Jan 2005 | USD | 13.11 | 13.13 | 12.92 | 12.99 | 12.99 | -0.14 (-1.07%) | 106,400 |
27 Jan 2005 | USD | 13.17 | 13.17 | 13.05 | 13.13 | 13.13 | +0.01 (+0.08%) | 69,600 |
26 Jan 2005 | USD | 13.11 | 13.13 | 13.04 | 13.12 | 13.12 | +0.18 (+1.39%) | 152,100 |
25 Jan 2005 | USD | 12.85 | 13.06 | 12.85 | 12.94 | 12.94 | +0.2 (+1.57%) | 130,500 |
24 Jan 2005 | USD | 12.95 | 12.98 | 12.7 | 12.74 | 12.74 | -0.114 (-0.89%) | 405,500 |
21 Jan 2005 | USD | 13.08 | 13.08 | 12.84 | 12.854 | 12.854 | -0.196 (-1.50%) | 56,700 |
20 Jan 2005 | USD | 13.19 | 13.19 | 13.01 | 13.05 | 13.05 | -0.18 (-1.36%) | 52,500 |
19 Jan 2005 | USD | 13.53 | 13.53 | 13.19 | 13.23 | 13.23 | -0.22 (-1.64%) | 104,200 |
18 Jan 2005 | USD | 13.52 | 13.52 | 13.35 | 13.45 | 13.45 | -0.06 (-0.44%) | 185,400 |