Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2005 | USD | 10.91 | 11.09 | 10.64 | 10.64 | 10.64 | -0.27 (-2.47%) | 227,800 |
3 Jan 2005 | USD | 11 | 11.09 | 10.89 | 10.91 | 10.91 | -0.03 (-0.27%) | 109,000 |
31 Dec 2004 | USD | 10.84 | 11 | 10.75 | 10.94 | 10.94 | +0.09 (+0.83%) | 100,200 |
30 Dec 2004 | USD | 10.85 | 10.9 | 10.83 | 10.85 | 10.85 | +0.06 (+0.56%) | 94,600 |
29 Dec 2004 | USD | 10.79 | 10.83 | 10.75 | 10.79 | 10.79 | -0.05 (-0.46%) | 93,100 |
28 Dec 2004 | USD | 10.85 | 10.9 | 10.83 | 10.84 | 10.84 | +0.04 (+0.37%) | 107,000 |
27 Dec 2004 | USD | 10.75 | 10.9 | 10.74 | 10.8 | 10.8 | +0.2 (+1.89%) | 150,600 |
24 Dec 2004 | USD | 10.6 | 10.6 | 10.6 | 10.6 | 10.6 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 10.52 | 10.69 | 10.51 | 10.6 | 10.6 | +0.27 (+2.61%) | 166,100 |
22 Dec 2004 | USD | 10.33 | 10.33 | 10.09 | 10.33 | 10.33 | -0.16 (-1.53%) | 185,800 |
21 Dec 2004 | USD | 10.54 | 10.54 | 10.4 | 10.49 | 10.49 | +0.04 (+0.38%) | 93,700 |
20 Dec 2004 | USD | 10.09 | 10.54 | 10.01 | 10.45 | 10.45 | +0.37 (+3.67%) | 286,200 |
17 Dec 2004 | USD | 10.09 | 10.16 | 9.96 | 10.08 | 10.08 | -0.35 (-3.36%) | 184,300 |
16 Dec 2004 | USD | 10.5 | 10.6 | 10.26 | 10.43 | 10.43 | -0.08 (-0.76%) | 221,300 |
15 Dec 2004 | USD | 10.6 | 10.65 | 10.47 | 10.51 | 10.51 | -0.32 (-2.95%) | 176,500 |
14 Dec 2004 | USD | 10.82 | 10.86 | 10.72 | 10.83 | 10.83 | -0.04 (-0.37%) | 78,300 |
13 Dec 2004 | USD | 10.88 | 10.9 | 10.8 | 10.87 | 10.87 | +0.02 (+0.18%) | 97,800 |
10 Dec 2004 | USD | 10.45 | 10.85 | 10.39 | 10.85 | 10.85 | +0.15 (+1.40%) | 219,600 |
9 Dec 2004 | USD | 10.6 | 10.72 | 10.39 | 10.7 | 10.7 | -0.34 (-3.08%) | 262,100 |
8 Dec 2004 | USD | 11 | 11.3 | 10.91 | 11.04 | 11.04 | -0.54 (-4.66%) | 294,700 |
7 Dec 2004 | USD | 11.68 | 11.99 | 11.58 | 11.58 | 11.58 | +0.13 (+1.14%) | 182,200 |
6 Dec 2004 | USD | 11.25 | 11.59 | 11.2 | 11.45 | 11.45 | -0.3 (-2.55%) | 231,900 |
3 Dec 2004 | USD | 11.97 | 11.97 | 11.54 | 11.75 | 11.75 | -0.89 (-7.04%) | 200,100 |
2 Dec 2004 | USD | 12.85 | 12.88 | 12.45 | 12.64 | 12.64 | -0.14 (-1.10%) | 54,100 |
1 Dec 2004 | USD | 12.75 | 12.8 | 12.51 | 12.78 | 12.78 | -0.03 (-0.23%) | 230,800 |
30 Nov 2004 | USD | 13.02 | 13.03 | 12.8 | 12.81 | 12.81 | -0.11 (-0.85%) | 79,900 |
29 Nov 2004 | USD | 12.94 | 12.94 | 12.65 | 12.92 | 12.92 | -0.08 (-0.62%) | 138,000 |
26 Nov 2004 | USD | 13.04 | 13.07 | 12.95 | 13 | 13 | -0.58 (-4.27%) | 122,600 |
25 Nov 2004 | USD | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.0 (0.0%) | 0 |
24 Nov 2004 | USD | 13.75 | 13.78 | 13.48 | 13.58 | 13.58 | -0.47 (-3.35%) | 73,000 |