Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | USD | 14.18 | 14.36 | 14.18 | 14.27 | 14.7575 | +0.1 (+0.71%) | 26,700 |
30 Mar 2005 | USD | 14.23 | 14.23 | 14.01 | 14.17 | 14.654 | +0.04 (+0.28%) | 54,100 |
29 Mar 2005 | USD | 14.2 | 14.23 | 14.08 | 14.13 | 14.6127 | -0.05 (-0.35%) | 35,100 |
28 Mar 2005 | USD | 14.17 | 14.25 | 14.13 | 14.18 | 14.6644 | -0.03 (-0.21%) | 17,800 |
25 Mar 2005 | USD | 14.21 | 14.21 | 14.21 | 14.21 | 14.6954 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 14.16 | 14.28 | 14.15 | 14.21 | 14.6954 | +0.11 (+0.78%) | 20,000 |
23 Mar 2005 | USD | 14.49 | 14.49 | 14.1 | 14.1 | 14.5817 | -0.4 (-2.76%) | 29,600 |
22 Mar 2005 | USD | 14.57 | 14.64 | 14.49 | 14.5 | 14.9953 | -0.04 (-0.28%) | 12,000 |
21 Mar 2005 | USD | 14.62 | 14.65 | 14.51 | 14.54 | 15.0367 | -0.09 (-0.62%) | 45,700 |
18 Mar 2005 | USD | 14.73 | 14.74 | 14.6 | 14.63 | 15.1298 | -0.11 (-0.75%) | 25,500 |
17 Mar 2005 | USD | 14.71 | 14.8 | 14.64 | 14.74 | 15.2435 | +0.02 (+0.14%) | 19,700 |
16 Mar 2005 | USD | 14.74 | 14.83 | 14.69 | 14.72 | 15.2228 | -0.04 (-0.27%) | 36,100 |
15 Mar 2005 | USD | 14.82 | 14.92 | 14.76 | 14.76 | 15.2642 | -0.07 (-0.47%) | 33,500 |
14 Mar 2005 | USD | 15.06 | 15.06 | 14.8 | 14.83 | 15.3366 | -0.24 (-1.59%) | 27,500 |
11 Mar 2005 | USD | 15.04 | 15.07 | 15.01 | 15.07 | 15.5848 | -0.02 (-0.13%) | 18,200 |
10 Mar 2005 | USD | 15.02 | 15.14 | 15.02 | 15.09 | 15.6055 | +0.04 (+0.27%) | 25,700 |
9 Mar 2005 | USD | 15.25 | 15.26 | 15.03 | 15.05 | 15.5641 | -0.22 (-1.44%) | 31,000 |
8 Mar 2005 | USD | 15.22 | 15.27 | 15.21 | 15.27 | 15.7916 | -0.01 (-0.07%) | 12,700 |
7 Mar 2005 | USD | 15.17 | 15.28 | 15.17 | 15.28 | 15.802 | +0.05 (+0.33%) | 20,300 |
4 Mar 2005 | USD | 15.2 | 15.27 | 15.17 | 15.23 | 15.7503 | +0.05 (+0.33%) | 18,700 |
3 Mar 2005 | USD | 15.12 | 15.18 | 15.12 | 15.18 | 15.6985 | +0.06 (+0.40%) | 8,400 |
2 Mar 2005 | USD | 15.03 | 15.12 | 15.01 | 15.12 | 15.6365 | +0.05 (+0.33%) | 21,500 |
1 Mar 2005 | USD | 15 | 15.08 | 14.98 | 15.07 | 15.5848 | +0.09 (+0.60%) | 17,800 |
28 Feb 2005 | USD | 15.04 | 15.06 | 14.98 | 14.98 | 15.4917 | -0.1 (-0.66%) | 24,500 |
25 Feb 2005 | USD | 15.01 | 15.1 | 15.01 | 15.08 | 15.5951 | +0.06 (+0.40%) | 13,800 |
24 Feb 2005 | USD | 15.04 | 15.07 | 15.02 | 15.02 | 15.5331 | -0.02 (-0.13%) | 20,200 |
23 Feb 2005 | USD | 15.02 | 15.08 | 15.01 | 15.04 | 15.5538 | +0.02 (+0.13%) | 14,800 |
22 Feb 2005 | USD | 15.25 | 15.25 | 15.01 | 15.02 | 15.5331 | -0.18 (-1.18%) | 20,900 |
21 Feb 2005 | USD | 15.2 | 15.2 | 15.2 | 15.2 | 15.7192 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 15.1 | 15.25 | 15.01 | 15.2 | 15.7192 | +0.03 (+0.20%) | 36,800 |