Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jan 2005 | USD | 17 | 17.09 | 16.8 | 16.91 | 16.91 | -0.12 (-0.70%) | 34,825 |
12 Jan 2005 | USD | 16.86 | 17.1 | 16.86 | 17.03 | 17.03 | +0.17 (+1.01%) | 66,952 |
11 Jan 2005 | USD | 16.85 | 17.2 | 16.61 | 16.86 | 16.86 | +0.16 (+0.96%) | 65,260 |
10 Jan 2005 | USD | 16.77 | 16.9688 | 16.25 | 16.7 | 16.7 | -0.07 (-0.42%) | 91,458 |
7 Jan 2005 | USD | 16.81 | 17.13 | 16.6 | 16.77 | 16.77 | -0.23 (-1.35%) | 69,769 |
6 Jan 2005 | USD | 16.9 | 17.05 | 16.67 | 17 | 17 | -0.11 (-0.64%) | 95,164 |
5 Jan 2005 | USD | 16.28 | 17.3 | 16.28 | 17.11 | 17.11 | +0.56 (+3.38%) | 165,794 |
4 Jan 2005 | USD | 16.58 | 16.89 | 15.29 | 16.55 | 16.55 | -0.32 (-1.90%) | 462,815 |
3 Jan 2005 | USD | 17.6 | 17.9 | 16.2 | 16.87 | 16.87 | -1.79 (-9.59%) | 418,867 |
31 Dec 2004 | USD | 18.5 | 18.86 | 18.06 | 18.66 | 18.66 | +0.36 (+1.97%) | 76,439 |
30 Dec 2004 | USD | 18.79 | 18.85 | 18.19 | 18.3 | 18.3 | -0.23 (-1.24%) | 67,070 |
29 Dec 2004 | USD | 17.37 | 18.55 | 17 | 18.53 | 18.53 | +1.32 (+7.67%) | 115,807 |
28 Dec 2004 | USD | 17.1 | 17.35 | 17 | 17.21 | 17.21 | -0.07 (-0.41%) | 42,324 |
27 Dec 2004 | USD | 17.47 | 17.47 | 16.81 | 17.28 | 17.28 | -0.01 (-0.06%) | 30,793 |
24 Dec 2004 | USD | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 16.92 | 17.5 | 16.92 | 17.29 | 17.29 | +0.39 (+2.31%) | 44,913 |
22 Dec 2004 | USD | 16.59 | 17 | 16.59 | 16.9 | 16.9 | +0.23 (+1.38%) | 39,472 |
21 Dec 2004 | USD | 17.3 | 17.3 | 16.55 | 16.67 | 16.67 | -0.35 (-2.06%) | 73,231 |
20 Dec 2004 | USD | 17.12 | 17.27 | 16.76 | 17.02 | 17.02 | -0.14 (-0.82%) | 65,858 |
17 Dec 2004 | USD | 18.24 | 18.24 | 17.01 | 17.16 | 17.16 | -0.77 (-4.29%) | 88,746 |
16 Dec 2004 | USD | 18.05 | 18.1 | 17.54 | 17.93 | 17.93 | +0.13 (+0.73%) | 76,339 |
15 Dec 2004 | USD | 18 | 18.38 | 17.652 | 17.8 | 17.8 | -0.19 (-1.06%) | 84,211 |
14 Dec 2004 | USD | 17.45 | 18 | 16.61 | 17.99 | 17.99 | +0.7 (+4.05%) | 99,453 |
13 Dec 2004 | USD | 17.02 | 17.46 | 16.51 | 17.29 | 17.29 | +0.31 (+1.83%) | 55,064 |
10 Dec 2004 | USD | 16.84 | 17.57 | 16.69 | 16.98 | 16.98 | -0.07 (-0.41%) | 52,100 |
9 Dec 2004 | USD | 16.5 | 17.19 | 16.49 | 17.05 | 17.05 | +0.32 (+1.91%) | 111,160 |
8 Dec 2004 | USD | 17.6 | 17.6 | 16.29 | 16.73 | 16.73 | -0.83 (-4.73%) | 196,298 |
7 Dec 2004 | USD | 17.66 | 18.46 | 17.35 | 17.56 | 17.56 | -0.09 (-0.51%) | 136,441 |
6 Dec 2004 | USD | 18.65 | 18.76 | 17.45 | 17.65 | 17.65 | -1.009 (-5.41%) | 166,545 |
3 Dec 2004 | USD | 19.2 | 19.25 | 18.5 | 18.659 | 18.659 | -0.591 (-3.07%) | 126,848 |