Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2005 | USD | 13.98 | 13.98 | 13.9 | 13.97 | 13.97 | 0.0 (0.0%) | 69,400 |
15 Feb 2005 | USD | 14 | 14.04 | 13.96 | 13.97 | 13.97 | -0.09 (-0.64%) | 50,200 |
14 Feb 2005 | USD | 14.15 | 14.15 | 14.02 | 14.06 | 14.06 | -0.04 (-0.28%) | 47,200 |
11 Feb 2005 | USD | 14.15 | 14.18 | 14.04 | 14.1 | 14.1 | -0.02 (-0.14%) | 53,100 |
10 Feb 2005 | USD | 14.13 | 14.17 | 14.04 | 14.12 | 14.12 | +0.02 (+0.14%) | 47,200 |
9 Feb 2005 | USD | 14.09 | 14.14 | 14.03 | 14.1 | 14.1 | +0.02 (+0.14%) | 54,100 |
8 Feb 2005 | USD | 14.14 | 14.14 | 13.99 | 14.08 | 14.08 | -0.04 (-0.28%) | 83,300 |
7 Feb 2005 | USD | 14.11 | 14.16 | 14.02 | 14.12 | 14.12 | +0.05 (+0.36%) | 98,000 |
4 Feb 2005 | USD | 14.04 | 14.11 | 14.02 | 14.07 | 14.07 | +0.08 (+0.57%) | 84,200 |
3 Feb 2005 | USD | 13.95 | 14.05 | 13.95 | 13.99 | 13.99 | -0.02 (-0.14%) | 71,700 |
2 Feb 2005 | USD | 14.07 | 14.12 | 14 | 14.01 | 14.01 | -0.09 (-0.64%) | 55,800 |
1 Feb 2005 | USD | 13.9 | 14.1 | 13.9 | 14.1 | 14.1 | +0.23 (+1.66%) | 83,300 |
31 Jan 2005 | USD | 13.91 | 13.92 | 13.84 | 13.87 | 13.87 | -0.01 (-0.07%) | 67,000 |
28 Jan 2005 | USD | 13.8 | 13.94 | 13.79 | 13.88 | 13.88 | +0.06 (+0.43%) | 46,600 |
27 Jan 2005 | USD | 13.87 | 13.93 | 13.73 | 13.82 | 13.82 | -0.02 (-0.14%) | 75,300 |
26 Jan 2005 | USD | 13.78 | 13.9 | 13.7 | 13.84 | 13.84 | +0.11 (+0.80%) | 78,500 |
25 Jan 2005 | USD | 13.79 | 13.84 | 13.72 | 13.73 | 13.73 | -0.08 (-0.58%) | 55,500 |
24 Jan 2005 | USD | 13.76 | 13.82 | 13.73 | 13.81 | 13.81 | +0.02 (+0.15%) | 43,300 |
21 Jan 2005 | USD | 13.79 | 13.79 | 13.67 | 13.79 | 13.79 | +0.06 (+0.44%) | 67,500 |
20 Jan 2005 | USD | 13.7 | 13.75 | 13.63 | 13.73 | 13.73 | -0.03 (-0.22%) | 44,200 |
19 Jan 2005 | USD | 13.69 | 13.79 | 13.61 | 13.76 | 13.76 | +0.09 (+0.66%) | 79,500 |
18 Jan 2005 | USD | 13.6 | 13.7 | 13.57 | 13.67 | 13.67 | +0.1 (+0.74%) | 81,300 |
17 Jan 2005 | USD | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 13.66 | 13.66 | 13.56 | 13.57 | 13.57 | -0.02 (-0.15%) | 54,500 |
13 Jan 2005 | USD | 13.64 | 13.64 | 13.56 | 13.59 | 13.59 | 0.0 (0.0%) | 61,300 |
12 Jan 2005 | USD | 13.57 | 13.6 | 13.43 | 13.59 | 13.59 | -0.04 (-0.29%) | 117,200 |
11 Jan 2005 | USD | 13.63 | 13.66 | 13.57 | 13.63 | 13.63 | +0.01 (+0.07%) | 55,100 |
10 Jan 2005 | USD | 13.59 | 13.62 | 13.5 | 13.62 | 13.62 | +0.03 (+0.22%) | 58,200 |
7 Jan 2005 | USD | 13.58 | 13.61 | 13.52 | 13.59 | 13.59 | -0.03 (-0.22%) | 81,100 |
6 Jan 2005 | USD | 13.58 | 13.62 | 13.51 | 13.62 | 13.62 | +0.04 (+0.29%) | 70,500 |