Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2005 | USD | 15.68 | 15.68 | 15.38 | 15.52 | 15.52 | -0.19 (-1.21%) | 536,061 |
10 Jan 2005 | USD | 15.58 | 15.78 | 15.49 | 15.71 | 15.71 | +0.19 (+1.22%) | 404,038 |
7 Jan 2005 | USD | 15.68 | 15.69 | 15.34 | 15.52 | 15.52 | -0.11 (-0.70%) | 409,429 |
6 Jan 2005 | USD | 15.61 | 15.76 | 15.6 | 15.63 | 15.63 | -0.02 (-0.13%) | 472,206 |
5 Jan 2005 | USD | 15.87 | 15.99 | 15.47 | 15.65 | 15.65 | -0.19 (-1.20%) | 855,985 |
4 Jan 2005 | USD | 16.08 | 16.35 | 15.84 | 15.84 | 15.84 | -0.26 (-1.61%) | 436,861 |
3 Jan 2005 | USD | 16.08 | 16.43 | 15.99 | 16.1 | 16.1 | -0.02 (-0.12%) | 523,927 |
31 Dec 2004 | USD | 16.35 | 16.35 | 16.01 | 16.12 | 16.12 | -0.17 (-1.04%) | 364,973 |
30 Dec 2004 | USD | 16.02 | 16.36 | 16.02 | 16.29 | 16.29 | +0.15 (+0.93%) | 470,056 |
29 Dec 2004 | USD | 16.02 | 16.16 | 15.99 | 16.14 | 16.14 | +0.06 (+0.37%) | 569,928 |
28 Dec 2004 | USD | 16.07 | 16.29 | 16.03 | 16.08 | 16.08 | -0.03 (-0.19%) | 398,256 |
27 Dec 2004 | USD | 16.13 | 16.3 | 16.02 | 16.11 | 16.11 | 0.0 (0.0%) | 702,605 |
24 Dec 2004 | USD | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 15.85 | 16.11 | 15.74 | 16.11 | 16.11 | +0.32 (+2.03%) | 862,346 |
22 Dec 2004 | USD | 15.6 | 15.83 | 15.49 | 15.79 | 15.79 | +0.14 (+0.89%) | 961,470 |
21 Dec 2004 | USD | 15.37 | 15.67 | 15.37 | 15.65 | 15.65 | +0.2 (+1.29%) | 531,864 |
20 Dec 2004 | USD | 15.58 | 15.59 | 15.32 | 15.45 | 15.45 | -0.09 (-0.58%) | 588,536 |
17 Dec 2004 | USD | 15.22 | 15.57 | 15.22 | 15.54 | 15.54 | +0.34 (+2.24%) | 614,236 |
16 Dec 2004 | USD | 15.08 | 15.33 | 15.08 | 15.2 | 15.2 | +0.035 (+0.23%) | 918,931 |
15 Dec 2004 | USD | 14.66 | 15.26 | 14.66 | 15.165 | 15.165 | +0.445 (+3.02%) | 1,114,609 |
14 Dec 2004 | USD | 14.15 | 14.81 | 14.15 | 14.72 | 14.72 | +0.41 (+2.87%) | 897,524 |
13 Dec 2004 | USD | 14.2 | 14.35 | 14.1 | 14.31 | 14.31 | +0.09 (+0.63%) | 481,081 |
10 Dec 2004 | USD | 14.13 | 14.25 | 14.01 | 14.22 | 14.22 | +0.04 (+0.28%) | 394,334 |
9 Dec 2004 | USD | 13.77 | 14.25 | 13.77 | 14.18 | 14.18 | +0.35 (+2.53%) | 853,242 |
8 Dec 2004 | USD | 13.9 | 13.96 | 13.77 | 13.83 | 13.83 | -0.1 (-0.72%) | 871,849 |
7 Dec 2004 | USD | 14.02 | 14.27 | 13.91 | 13.93 | 13.93 | -0.07 (-0.50%) | 889,053 |
6 Dec 2004 | USD | 13.94 | 14.079 | 13.77 | 14 | 14 | +0.01 (+0.07%) | 495,303 |
3 Dec 2004 | USD | 13.92 | 14.03 | 13.69 | 13.99 | 13.99 | -0.15 (-1.06%) | 1,003,112 |
2 Dec 2004 | USD | 14.06 | 14.3 | 14.06 | 14.14 | 14.14 | 0.0 (0.0%) | 986,772 |
1 Dec 2004 | USD | 14.05 | 14.18 | 13.85 | 14.14 | 14.14 | +0.19 (+1.36%) | 623,999 |