Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2005 | USD | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 14.08 | 14.21 | 13.93 | 14.04 | 14.04 | +0.02 (+0.14%) | 365,080 |
17 Feb 2005 | USD | 13.87 | 14.03 | 13.75 | 14.02 | 14.02 | +0.3 (+2.19%) | 374,298 |
16 Feb 2005 | USD | 13.35 | 13.77 | 13.13 | 13.72 | 13.72 | +0.271 (+2.02%) | 400,583 |
15 Feb 2005 | USD | 13.99 | 13.99 | 13.28 | 13.449 | 13.449 | -0.371 (-2.68%) | 619,774 |
14 Feb 2005 | USD | 14 | 14.1 | 13.69 | 13.82 | 13.82 | +0.14 (+1.02%) | 623,317 |
11 Feb 2005 | USD | 13.35 | 13.75 | 13.2 | 13.68 | 13.68 | +0.67 (+5.15%) | 903,007 |
10 Feb 2005 | USD | 12.16 | 13.1 | 12.1 | 13.01 | 13.01 | +1.09 (+9.14%) | 684,189 |
9 Feb 2005 | USD | 11.78 | 12.02 | 11.4 | 11.92 | 11.92 | +0.35 (+3.03%) | 468,170 |
8 Feb 2005 | USD | 11.5 | 11.73 | 11.31 | 11.57 | 11.57 | +0.02 (+0.17%) | 292,440 |
7 Feb 2005 | USD | 11.82 | 11.89 | 11.47 | 11.55 | 11.55 | -0.15 (-1.28%) | 345,582 |
4 Feb 2005 | USD | 11.93 | 11.94 | 11.64 | 11.7 | 11.7 | -0.18 (-1.52%) | 283,347 |
3 Feb 2005 | USD | 11.87 | 12.06 | 11.65 | 11.88 | 11.88 | -0.18 (-1.49%) | 324,064 |
2 Feb 2005 | USD | 11.84 | 12.23 | 11.73 | 12.06 | 12.06 | +0.23 (+1.94%) | 415,784 |
1 Feb 2005 | USD | 11.83 | 11.95 | 11.7 | 11.83 | 11.83 | 0.0 (0.0%) | 286,833 |
31 Jan 2005 | USD | 11.8 | 12.08 | 11.7 | 11.83 | 11.83 | -0.14 (-1.17%) | 255,248 |
28 Jan 2005 | USD | 12.26 | 12.34 | 11.8 | 11.97 | 11.97 | -0.28 (-2.29%) | 298,295 |
27 Jan 2005 | USD | 12.27 | 12.3 | 12.03 | 12.25 | 12.25 | +0.06 (+0.49%) | 228,428 |
26 Jan 2005 | USD | 12.17 | 12.37 | 12.17 | 12.19 | 12.19 | +0.186 (+1.55%) | 226,347 |
25 Jan 2005 | USD | 12.44 | 12.49 | 11.95 | 12.004 | 12.004 | -0.326 (-2.64%) | 417,589 |
24 Jan 2005 | USD | 12.39 | 12.51 | 12.2 | 12.33 | 12.33 | +0.25 (+2.07%) | 649,669 |
21 Jan 2005 | USD | 11.94 | 12.24 | 11.79 | 12.08 | 12.08 | +0.51 (+4.41%) | 495,481 |
20 Jan 2005 | USD | 11.64 | 11.77 | 11.56 | 11.57 | 11.57 | -0.03 (-0.26%) | 275,571 |
19 Jan 2005 | USD | 11.84 | 11.95 | 11.58 | 11.6 | 11.6 | -0.04 (-0.34%) | 356,209 |
18 Jan 2005 | USD | 11.25 | 11.79 | 11.12 | 11.64 | 11.64 | +0.43 (+3.84%) | 328,543 |
17 Jan 2005 | USD | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 11.1 | 11.33 | 11.05 | 11.21 | 11.21 | -0.26 (-2.27%) | 317,255 |
13 Jan 2005 | USD | 11.6 | 11.63 | 11.28 | 11.47 | 11.47 | -0.1 (-0.86%) | 316,416 |
12 Jan 2005 | USD | 11.88 | 11.97 | 11.51 | 11.57 | 11.57 | -0.129 (-1.10%) | 646,223 |
11 Jan 2005 | USD | 11.66 | 11.88 | 11.62 | 11.699 | 11.699 | +0.253 (+2.21%) | 481,286 |