Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | USD | 20.65 | 20.88 | 20.65 | 20.75 | 20.75 | +0.13 (+0.63%) | 29,600 |
13 May 2005 | USD | 20.7 | 20.8 | 20.62 | 20.62 | 20.62 | -0.1 (-0.48%) | 25,700 |
12 May 2005 | USD | 20.74 | 20.79 | 20.72 | 20.72 | 20.72 | -0.02 (-0.10%) | 12,100 |
11 May 2005 | USD | 20.8 | 20.8 | 20.55 | 20.74 | 20.74 | -0.06 (-0.29%) | 14,700 |
10 May 2005 | USD | 20.7 | 20.8 | 20.65 | 20.8 | 20.8 | +0.05 (+0.24%) | 107,500 |
9 May 2005 | USD | 20.61 | 20.75 | 20.61 | 20.75 | 20.75 | +0.15 (+0.73%) | 12,800 |
6 May 2005 | USD | 20.85 | 20.85 | 20.5 | 20.6 | 20.6 | -0.25 (-1.20%) | 21,300 |
5 May 2005 | USD | 20.9 | 20.95 | 20.8 | 20.85 | 20.85 | -0.13 (-0.62%) | 17,400 |
4 May 2005 | USD | 21.07 | 21.07 | 20.9 | 20.98 | 20.98 | -0.09 (-0.43%) | 32,200 |
3 May 2005 | USD | 21.2 | 21.22 | 21.06 | 21.07 | 21.07 | -0.13 (-0.61%) | 10,200 |
2 May 2005 | USD | 21.1 | 21.2 | 21 | 21.2 | 21.2 | +0.22 (+1.05%) | 59,900 |
29 Apr 2005 | USD | 21.2 | 21.2 | 20.9 | 20.98 | 20.98 | -0.12 (-0.57%) | 27,000 |
28 Apr 2005 | USD | 20.65 | 21.3 | 20.55 | 21.1 | 21.1 | +0.33 (+1.59%) | 54,200 |
27 Apr 2005 | USD | 20.25 | 20.88 | 20.03 | 20.77 | 20.77 | +0.47 (+2.32%) | 12,900 |
26 Apr 2005 | USD | 19.9 | 20.3 | 19.65 | 20.3 | 20.3 | +0.5 (+2.53%) | 29,000 |
25 Apr 2005 | USD | 19.5 | 19.82 | 19.5 | 19.8 | 19.8 | +0.28 (+1.43%) | 70,400 |
22 Apr 2005 | USD | 19.45 | 19.52 | 19.19 | 19.52 | 19.52 | +0.15 (+0.77%) | 14,600 |
21 Apr 2005 | USD | 19.2 | 19.49 | 19.11 | 19.37 | 19.37 | +0.27 (+1.41%) | 13,800 |
20 Apr 2005 | USD | 20.25 | 20.25 | 19.04 | 19.1 | 19.1 | -1.15 (-5.68%) | 92,500 |
19 Apr 2005 | USD | 19.75 | 20.25 | 19.75 | 20.25 | 20.25 | +0.61 (+3.11%) | 7,300 |
18 Apr 2005 | USD | 19.21 | 19.65 | 19.21 | 19.64 | 19.64 | +0.43 (+2.24%) | 10,500 |
15 Apr 2005 | USD | 20.06 | 20.06 | 19.2 | 19.21 | 19.21 | -0.85 (-4.24%) | 16,800 |
14 Apr 2005 | USD | 20.5 | 20.55 | 20.05 | 20.06 | 20.06 | -0.44 (-2.15%) | 13,500 |
13 Apr 2005 | USD | 20.8 | 20.8 | 20.5 | 20.5 | 20.5 | -0.36 (-1.73%) | 7,100 |
12 Apr 2005 | USD | 20.45 | 20.95 | 20.3 | 20.86 | 20.86 | +0.56 (+2.76%) | 12,400 |
11 Apr 2005 | USD | 20.9 | 20.95 | 20.29 | 20.3 | 20.3 | -0.55 (-2.64%) | 12,200 |
8 Apr 2005 | USD | 21.2 | 21.2 | 20.85 | 20.85 | 20.85 | -0.26 (-1.23%) | 5,600 |
7 Apr 2005 | USD | 21.2 | 21.4 | 21.1 | 21.11 | 21.11 | -0.34 (-1.59%) | 7,800 |
6 Apr 2005 | USD | 21.25 | 21.45 | 21.25 | 21.45 | 21.45 | +0.3 (+1.42%) | 8,300 |
5 Apr 2005 | USD | 21 | 21.3 | 20.9 | 21.15 | 21.15 | +0.15 (+0.71%) | 13,400 |