Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 15.7 | 15.7 | 15.49 | 15.55 | 16.0812 | -0.15 (-0.96%) | 69,100 |
11 May 2005 | USD | 15.68 | 15.73 | 15.5 | 15.7 | 16.2363 | +0.1 (+0.64%) | 26,600 |
10 May 2005 | USD | 15.54 | 15.65 | 15.5 | 15.6 | 16.1329 | +0.09 (+0.58%) | 45,300 |
9 May 2005 | USD | 15.5 | 15.52 | 15.41 | 15.51 | 16.0398 | +0.05 (+0.32%) | 38,700 |
6 May 2005 | USD | 15.53 | 15.53 | 15.4045 | 15.46 | 15.9881 | -0.09 (-0.58%) | 49,100 |
5 May 2005 | USD | 15.55 | 15.59 | 15.53 | 15.55 | 16.0812 | +0.04 (+0.26%) | 27,100 |
4 May 2005 | USD | 15.54 | 15.55 | 15.49 | 15.51 | 16.0398 | -0.04 (-0.26%) | 42,900 |
3 May 2005 | USD | 15.55 | 15.64 | 15.5 | 15.55 | 16.0812 | 0.0 (0.0%) | 42,000 |
2 May 2005 | USD | 15.56 | 15.6 | 15.5 | 15.55 | 16.0812 | +0.02 (+0.13%) | 31,400 |
29 Apr 2005 | USD | 15.5 | 15.58 | 15.46 | 15.53 | 16.0605 | +0.03 (+0.19%) | 63,500 |
28 Apr 2005 | USD | 15.42 | 15.52 | 15.42 | 15.5 | 16.0295 | +0.13 (+0.85%) | 48,900 |
27 Apr 2005 | USD | 15.33 | 15.46 | 15.33 | 15.37 | 15.895 | +0.12 (+0.79%) | 48,200 |
26 Apr 2005 | USD | 15.25 | 15.29 | 15.25 | 15.25 | 15.7709 | +0.02 (+0.13%) | 41,400 |
25 Apr 2005 | USD | 15.36 | 15.36 | 15.22 | 15.23 | 15.7503 | -0.09 (-0.59%) | 45,800 |
22 Apr 2005 | USD | 15.12 | 15.32 | 15.12 | 15.32 | 15.8433 | +0.16 (+1.06%) | 73,700 |
21 Apr 2005 | USD | 15.25 | 15.26 | 15.15 | 15.16 | 15.6779 | -0.06 (-0.39%) | 50,000 |
20 Apr 2005 | USD | 15.29 | 15.29 | 15.21 | 15.22 | 15.7399 | -0.07 (-0.46%) | 42,100 |
19 Apr 2005 | USD | 15.25 | 15.29 | 15.17 | 15.29 | 15.8123 | +0.14 (+0.92%) | 26,900 |
18 Apr 2005 | USD | 15 | 15.15 | 15 | 15.15 | 15.6675 | +0.14 (+0.93%) | 25,900 |
15 Apr 2005 | USD | 14.95 | 15.05 | 14.86 | 15.01 | 15.5227 | +0.07 (+0.47%) | 29,100 |
14 Apr 2005 | USD | 14.94 | 15 | 14.87 | 14.94 | 15.4504 | +0.02 (+0.13%) | 25,000 |
13 Apr 2005 | USD | 14.87 | 14.94 | 14.84 | 14.92 | 15.4297 | -0.04 (-0.27%) | 19,100 |
12 Apr 2005 | USD | 14.81 | 14.96 | 14.81 | 14.96 | 15.471 | +0.192 (+1.30%) | 15,900 |
11 Apr 2005 | USD | 14.72 | 14.8 | 14.72 | 14.768 | 15.2725 | -0.012 (-0.08%) | 5,500 |
8 Apr 2005 | USD | 14.76 | 14.84 | 14.76 | 14.78 | 15.2849 | -0.01 (-0.07%) | 12,900 |
7 Apr 2005 | USD | 14.75 | 14.85 | 14.75 | 14.79 | 15.2952 | +0.01 (+0.07%) | 7,500 |
6 Apr 2005 | USD | 14.75 | 14.84 | 14.75 | 14.78 | 15.2849 | +0.04 (+0.27%) | 7,300 |
5 Apr 2005 | USD | 14.73 | 14.75 | 14.7 | 14.74 | 15.2435 | +0.04 (+0.27%) | 4,400 |
4 Apr 2005 | USD | 14.58 | 14.71 | 14.57 | 14.7 | 15.2022 | +0.15 (+1.03%) | 37,600 |
1 Apr 2005 | USD | 14.45 | 14.55 | 14.42 | 14.55 | 15.047 | +0.28 (+1.96%) | 28,800 |