Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2005 | USD | 19.5 | 19.81 | 19.2 | 19.51 | 19.51 | -0.04 (-0.20%) | 132,100 |
10 Feb 2005 | USD | 19.3 | 19.77 | 19.2 | 19.55 | 19.55 | +0.24 (+1.24%) | 275,200 |
9 Feb 2005 | USD | 19.4 | 19.47 | 19.1 | 19.31 | 19.31 | -0.24 (-1.23%) | 135,700 |
8 Feb 2005 | USD | 19.4 | 19.6 | 19.4 | 19.55 | 19.55 | +0.3 (+1.56%) | 268,600 |
7 Feb 2005 | USD | 19.12 | 19.37 | 19.02 | 19.25 | 19.25 | +0.1 (+0.52%) | 169,600 |
4 Feb 2005 | USD | 17.52 | 19.26 | 17.52 | 19.15 | 19.15 | +1.51 (+8.56%) | 236,600 |
3 Feb 2005 | USD | 17.35 | 17.7 | 17.3 | 17.64 | 17.64 | +0.32 (+1.85%) | 170,000 |
2 Feb 2005 | USD | 17.14 | 17.36 | 17.14 | 17.32 | 17.32 | +0.08 (+0.46%) | 44,200 |
1 Feb 2005 | USD | 16.88 | 17.26 | 16.87 | 17.24 | 17.24 | +0.3 (+1.77%) | 65,700 |
31 Jan 2005 | USD | 16.72 | 16.96 | 16.69 | 16.94 | 16.94 | +0.3 (+1.80%) | 61,800 |
28 Jan 2005 | USD | 16.36 | 16.66 | 16.13 | 16.64 | 16.64 | +0.23 (+1.40%) | 55,600 |
27 Jan 2005 | USD | 16.44 | 16.69 | 16.4 | 16.41 | 16.41 | -0.02 (-0.12%) | 49,700 |
26 Jan 2005 | USD | 15.97 | 16.52 | 15.93 | 16.43 | 16.43 | +0.53 (+3.33%) | 34,200 |
25 Jan 2005 | USD | 16.17 | 16.31 | 15.83 | 15.9 | 15.9 | -0.17 (-1.06%) | 22,600 |
24 Jan 2005 | USD | 16.05 | 16.52 | 16.05 | 16.07 | 16.07 | +0.08 (+0.50%) | 56,900 |
21 Jan 2005 | USD | 16.42 | 16.66 | 15.99 | 15.99 | 15.99 | -0.38 (-2.32%) | 76,400 |
20 Jan 2005 | USD | 16.3 | 16.73 | 16.3 | 16.37 | 16.37 | -0.43 (-2.56%) | 69,500 |
19 Jan 2005 | USD | 17.17 | 17.19 | 16.8 | 16.8 | 16.8 | -0.32 (-1.87%) | 59,000 |
18 Jan 2005 | USD | 16.78 | 17.25 | 16.7 | 17.12 | 17.12 | +0.27 (+1.60%) | 32,800 |
17 Jan 2005 | USD | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 16.75 | 16.91 | 16.69 | 16.85 | 16.85 | +0.2 (+1.20%) | 37,400 |
13 Jan 2005 | USD | 16.8 | 16.84 | 16.46 | 16.65 | 16.65 | -0.11 (-0.66%) | 55,600 |
12 Jan 2005 | USD | 16.68 | 16.76 | 16.39 | 16.76 | 16.76 | +0.08 (+0.48%) | 43,200 |
11 Jan 2005 | USD | 16.96 | 16.96 | 16.58 | 16.68 | 16.68 | -0.3 (-1.77%) | 55,800 |
10 Jan 2005 | USD | 16.67 | 17.28 | 16.67 | 16.98 | 16.98 | +0.41 (+2.47%) | 86,300 |
7 Jan 2005 | USD | 16.87 | 16.95 | 16.57 | 16.57 | 16.57 | -0.28 (-1.66%) | 84,400 |
6 Jan 2005 | USD | 16.82 | 17.1 | 16.8 | 16.85 | 16.85 | +0.05 (+0.30%) | 82,400 |
5 Jan 2005 | USD | 17.35 | 17.55 | 16.79 | 16.8 | 16.8 | -0.66 (-3.78%) | 243,300 |
4 Jan 2005 | USD | 17.55 | 17.85 | 17.42 | 17.46 | 17.46 | -0.45 (-2.51%) | 66,000 |
3 Jan 2005 | USD | 18.15 | 18.2 | 17.65 | 17.91 | 17.91 | -0.2 (-1.10%) | 60,300 |