Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2005 | USD | 14.4 | 14.83 | 13.88 | 13.95 | 13.95 | -0.6 (-4.12%) | 2,793,420 |
6 May 2005 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
5 May 2005 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
4 May 2005 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
3 May 2005 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
2 May 2005 | USD | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.0 (0.0%) | 0 |
29 Apr 2005 | USD | 14.6 | 14.69 | 14.38 | 14.55 | 14.55 | -0.08 (-0.55%) | 1,305,582 |
28 Apr 2005 | USD | 14.15 | 14.65 | 14.05 | 14.63 | 14.63 | +0.47 (+3.32%) | 5,370,402 |
27 Apr 2005 | USD | 14.08 | 14.2 | 13.93 | 14.16 | 14.16 | +0.1 (+0.71%) | 3,715,519 |
26 Apr 2005 | USD | 13.8 | 14.14 | 13.68 | 14.06 | 14.06 | +0.27 (+1.96%) | 5,318,790 |
25 Apr 2005 | USD | 13.22 | 13.86 | 13.12 | 13.79 | 13.79 | +0.47 (+3.53%) | 5,259,399 |
22 Apr 2005 | USD | 13.4 | 13.48 | 13.27 | 13.32 | 13.32 | 0.0 (0.0%) | 2,972,799 |
21 Apr 2005 | USD | 13.31 | 13.55 | 13.06 | 13.32 | 13.32 | -0.05 (-0.37%) | 3,036,221 |
20 Apr 2005 | USD | 13.46 | 13.66 | 13.11 | 13.37 | 13.37 | -0.01 (-0.07%) | 1,974,613 |
19 Apr 2005 | USD | 13.31 | 13.48 | 13.15 | 13.38 | 13.38 | +0.01 (+0.07%) | 2,435,466 |
18 Apr 2005 | USD | 13.5 | 13.78 | 13 | 13.37 | 13.37 | -0.23 (-1.69%) | 3,291,841 |
15 Apr 2005 | USD | 13.55 | 14.05 | 13.46 | 13.6 | 13.6 | +0.01 (+0.07%) | 2,413,269 |
14 Apr 2005 | USD | 13.8 | 13.88 | 13.55 | 13.59 | 13.59 | -0.18 (-1.31%) | 969,141 |
13 Apr 2005 | USD | 13.7 | 14.18 | 13.7 | 13.77 | 13.77 | -0.23 (-1.64%) | 2,786,658 |
12 Apr 2005 | USD | 13.85 | 14.12 | 13.66 | 14 | 14 | +0.02 (+0.14%) | 2,680,496 |
11 Apr 2005 | USD | 13.72 | 14.09 | 13.2 | 13.98 | 13.98 | +0.12 (+0.87%) | 6,230,866 |
8 Apr 2005 | USD | 13.85 | 13.96 | 13.7 | 13.86 | 13.86 | +0.06 (+0.43%) | 3,067,718 |
7 Apr 2005 | USD | 12.94 | 13.9 | 12.94 | 13.8 | 13.8 | +0.86 (+6.65%) | 10,245,836 |
6 Apr 2005 | USD | 12.68 | 13 | 11.8 | 12.94 | 12.94 | +0.2 (+1.57%) | 11,832,318 |
5 Apr 2005 | USD | 12.89 | 12.95 | 12.73 | 12.74 | 12.74 | -0.14 (-1.09%) | 4,767,691 |
4 Apr 2005 | USD | 13.21 | 13.21 | 12.86 | 12.88 | 12.88 | -0.46 (-3.45%) | 4,036,839 |
1 Apr 2005 | USD | 12.9 | 13.95 | 12.66 | 13.34 | 13.34 | +0.52 (+4.06%) | 4,772,541 |
31 Mar 2005 | USD | 12.9 | 13.2 | 12.66 | 12.82 | 12.82 | -0.08 (-0.62%) | 3,336,942 |
30 Mar 2005 | USD | 13.1 | 13.28 | 12.79 | 12.9 | 12.9 | -0.19 (-1.45%) | 4,881,094 |
29 Mar 2005 | USD | 13.35 | 13.63 | 13.05 | 13.09 | 13.09 | -0.12 (-0.91%) | 4,593,108 |