Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | USD | 15.21 | 15.35 | 15.15 | 15.27 | 1.527 | +0.07 (+0.46%) | 111,200 |
29 Mar 2005 | USD | 15.15 | 15.39 | 15.1 | 15.2 | 1.52 | -0.02 (-0.13%) | 173,600 |
28 Mar 2005 | USD | 15.25 | 15.31 | 15.1 | 15.22 | 1.522 | -0.01 (-0.07%) | 111,700 |
25 Mar 2005 | USD | 15.23 | 15.23 | 15.23 | 15.23 | 1.523 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 14.98 | 15.64 | 14.98 | 15.23 | 1.523 | +0.28 (+1.87%) | 271,600 |
23 Mar 2005 | USD | 14.75 | 14.97 | 14.74 | 14.95 | 1.495 | +0.19 (+1.29%) | 135,600 |
22 Mar 2005 | USD | 14.9 | 15 | 14.75 | 14.76 | 1.476 | -0.19 (-1.27%) | 189,400 |
21 Mar 2005 | USD | 15 | 15 | 14.75 | 14.95 | 1.495 | -0.05 (-0.33%) | 59,900 |
18 Mar 2005 | USD | 14.35 | 15 | 14.35 | 15 | 1.5 | +0.65 (+4.53%) | 405,200 |
17 Mar 2005 | USD | 14.25 | 14.37 | 14.25 | 14.35 | 1.435 | +0.1 (+0.70%) | 23,800 |
16 Mar 2005 | USD | 14.11 | 14.25 | 13.93 | 14.25 | 1.425 | +0.14 (+0.99%) | 54,000 |
15 Mar 2005 | USD | 13.8 | 14.11 | 13.66 | 14.11 | 1.411 | +0.29 (+2.10%) | 69,000 |
14 Mar 2005 | USD | 13.92 | 13.93 | 13.5 | 13.82 | 1.382 | 0.0 (0.0%) | 40,800 |
11 Mar 2005 | USD | 13.9 | 13.96 | 13.7 | 13.82 | 1.382 | -0.13 (-0.93%) | 57,900 |
10 Mar 2005 | USD | 14.1 | 14.25 | 13.85 | 13.95 | 1.395 | -0.15 (-1.06%) | 57,800 |
9 Mar 2005 | USD | 14.35 | 14.35 | 14.05 | 14.1 | 1.41 | -0.29 (-2.02%) | 25,400 |
8 Mar 2005 | USD | 14.55 | 14.75 | 14.35 | 14.39 | 1.439 | -0.21 (-1.44%) | 37,300 |
7 Mar 2005 | USD | 14.25 | 14.6 | 14.22 | 14.6 | 1.46 | +0.2 (+1.39%) | 91,300 |
4 Mar 2005 | USD | 14.18 | 14.83 | 14.15 | 14.4 | 1.44 | +0.25 (+1.77%) | 156,400 |
3 Mar 2005 | USD | 14.45 | 14.45 | 14.08 | 14.15 | 1.415 | -0.23 (-1.60%) | 74,900 |
2 Mar 2005 | USD | 14.6 | 14.6 | 14.35 | 14.38 | 1.438 | -0.32 (-2.18%) | 37,600 |
1 Mar 2005 | USD | 14.5 | 14.7 | 14.3 | 14.7 | 1.47 | +0.25 (+1.73%) | 45,200 |
28 Feb 2005 | USD | 14.28 | 14.45 | 14.05 | 14.45 | 1.445 | +0.15 (+1.05%) | 56,700 |
25 Feb 2005 | USD | 14.1 | 14.3 | 14.02 | 14.3 | 1.43 | +0.25 (+1.78%) | 126,800 |
24 Feb 2005 | USD | 13.6 | 14.05 | 13.6 | 14.05 | 1.405 | +0.4 (+2.93%) | 41,200 |
23 Feb 2005 | USD | 13.25 | 13.68 | 13.2 | 13.65 | 1.365 | +0.3 (+2.25%) | 73,700 |
22 Feb 2005 | USD | 13.2 | 13.42 | 13.2 | 13.35 | 1.335 | +0.25 (+1.91%) | 48,700 |
21 Feb 2005 | USD | 13.1 | 13.1 | 13.1 | 13.1 | 1.31 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 13.15 | 13.29 | 13 | 13.1 | 1.31 | -0.05 (-0.38%) | 107,100 |
17 Feb 2005 | USD | 13.15 | 13.34 | 13.05 | 13.15 | 1.315 | -0.05 (-0.38%) | 56,800 |