Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2005 | USD | 20.68 | 20.77 | 20.27 | 20.6 | 20.6 | -0.27 (-1.29%) | 128,657 |
15 Apr 2005 | USD | 21.39 | 21.49 | 20.65 | 20.87 | 20.87 | -0.52 (-2.43%) | 109,545 |
14 Apr 2005 | USD | 22.01 | 22.19 | 21.35 | 21.39 | 21.39 | -0.76 (-3.43%) | 119,642 |
13 Apr 2005 | USD | 22.85 | 22.85 | 21.8 | 22.15 | 22.15 | -0.7 (-3.06%) | 276,895 |
12 Apr 2005 | USD | 22.89 | 22.94 | 22.4 | 22.85 | 22.85 | -0.16 (-0.70%) | 279,106 |
11 Apr 2005 | USD | 23.06 | 23.19 | 22.65 | 23.01 | 23.01 | +0.2 (+0.88%) | 149,858 |
8 Apr 2005 | USD | 22.64 | 22.81 | 22.32 | 22.81 | 22.81 | +0.05 (+0.22%) | 162,117 |
7 Apr 2005 | USD | 22.66 | 23.24 | 22.28 | 22.76 | 22.76 | +0.26 (+1.16%) | 154,588 |
6 Apr 2005 | USD | 22.26 | 22.75 | 21.8 | 22.5 | 22.5 | +0.55 (+2.51%) | 187,133 |
5 Apr 2005 | USD | 21.68 | 22.27 | 21.68 | 21.95 | 21.95 | +0.08 (+0.37%) | 165,594 |
4 Apr 2005 | USD | 21.74 | 21.99 | 21.5 | 21.87 | 21.87 | +0.05 (+0.23%) | 103,058 |
1 Apr 2005 | USD | 22.74 | 23 | 21.49 | 21.82 | 21.82 | -1.08 (-4.72%) | 225,426 |
31 Mar 2005 | USD | 22.72 | 22.94 | 22.62 | 22.9 | 22.9 | +0.09 (+0.39%) | 158,733 |
30 Mar 2005 | USD | 22.39 | 22.95 | 22.38 | 22.81 | 22.81 | +0.01 (+0.04%) | 136,247 |
29 Mar 2005 | USD | 22.9 | 23.64 | 22.67 | 22.8 | 22.8 | +0.02 (+0.09%) | 282,623 |
28 Mar 2005 | USD | 22.68 | 22.94 | 21.96 | 22.78 | 22.78 | -0.08 (-0.35%) | 288,692 |
25 Mar 2005 | USD | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 22.31 | 22.97 | 22.31 | 22.86 | 22.86 | +0.67 (+3.02%) | 114,526 |
23 Mar 2005 | USD | 22.51 | 22.52 | 22.1 | 22.19 | 22.19 | -0.55 (-2.42%) | 138,162 |
22 Mar 2005 | USD | 22.89 | 23.03 | 22.6 | 22.74 | 22.74 | -0.07 (-0.31%) | 84,154 |
21 Mar 2005 | USD | 23.06 | 23.25 | 22.57 | 22.81 | 22.81 | -0.58 (-2.48%) | 315,284 |
18 Mar 2005 | USD | 23.68 | 23.68 | 23.19 | 23.39 | 23.39 | -0.09 (-0.38%) | 174,887 |
17 Mar 2005 | USD | 23.68 | 23.68 | 23.35 | 23.48 | 23.48 | -0.03 (-0.13%) | 67,834 |
16 Mar 2005 | USD | 23.46 | 23.69 | 23.2 | 23.51 | 23.51 | -0.05 (-0.21%) | 183,624 |
15 Mar 2005 | USD | 23.68 | 23.99 | 23.27 | 23.56 | 23.56 | -0.22 (-0.93%) | 83,972 |
14 Mar 2005 | USD | 23.85 | 23.99 | 23.46 | 23.78 | 23.78 | -0.16 (-0.67%) | 130,874 |
11 Mar 2005 | USD | 23.71 | 24.16 | 23.48 | 23.94 | 23.94 | +0.53 (+2.26%) | 89,234 |
10 Mar 2005 | USD | 23.86 | 24 | 23.4 | 23.41 | 23.41 | -0.48 (-2.01%) | 293,195 |
9 Mar 2005 | USD | 24.96 | 25.02 | 23.76 | 23.89 | 23.89 | -1.3 (-5.16%) | 183,171 |
8 Mar 2005 | USD | 25.47 | 25.8 | 24.81 | 25.19 | 25.19 | +1.34 (+5.62%) | 327,308 |