Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2005 | USD | 15.51 | 15.56 | 15.45 | 15.49 | 15.49 | -0.05 (-0.32%) | 36,500 |
7 Jun 2005 | USD | 15.6 | 15.6 | 15.5 | 15.54 | 15.54 | -0.02 (-0.13%) | 28,500 |
6 Jun 2005 | USD | 15.55 | 15.6 | 15.49 | 15.56 | 15.56 | -0.04 (-0.26%) | 19,300 |
3 Jun 2005 | USD | 15.75 | 15.77 | 15.57 | 15.6 | 15.6 | -0.07 (-0.45%) | 20,900 |
2 Jun 2005 | USD | 15.61 | 15.83 | 15.61 | 15.67 | 15.67 | +0.01 (+0.06%) | 34,800 |
1 Jun 2005 | USD | 15.56 | 15.7 | 15.55 | 15.66 | 15.66 | +0.11 (+0.71%) | 43,500 |
31 May 2005 | USD | 15.57 | 15.58 | 15.46 | 15.55 | 15.55 | -0.04 (-0.26%) | 38,000 |
30 May 2005 | USD | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 15.55 | 15.65 | 15.51 | 15.59 | 15.59 | +0.06 (+0.39%) | 14,300 |
26 May 2005 | USD | 15.49 | 15.54 | 15.37 | 15.53 | 15.53 | +0.04 (+0.26%) | 40,600 |
25 May 2005 | USD | 15.46 | 15.52 | 15.45 | 15.49 | 15.49 | +0.04 (+0.26%) | 27,000 |
24 May 2005 | USD | 15.51 | 15.54 | 15.44 | 15.45 | 15.45 | -0.04 (-0.26%) | 25,900 |
23 May 2005 | USD | 15.45 | 15.49 | 15.38 | 15.49 | 15.49 | +0.05 (+0.32%) | 15,400 |
20 May 2005 | USD | 15.43 | 15.45 | 15.4 | 15.44 | 15.44 | -0.01 (-0.06%) | 18,600 |
19 May 2005 | USD | 15.45 | 15.45 | 15.38 | 15.45 | 15.45 | +0.07 (+0.46%) | 10,700 |
18 May 2005 | USD | 15.32 | 15.43 | 15.32 | 15.38 | 15.38 | +0.05 (+0.33%) | 35,300 |
17 May 2005 | USD | 15.4 | 15.45 | 15.33 | 15.33 | 15.33 | -0.07 (-0.45%) | 28,100 |
16 May 2005 | USD | 15.47 | 15.54 | 15.4 | 15.4 | 15.4 | -0.05 (-0.32%) | 22,400 |
13 May 2005 | USD | 15.47 | 15.5 | 15.45 | 15.45 | 15.45 | -0.02 (-0.13%) | 17,500 |
12 May 2005 | USD | 15.45 | 15.6 | 15.45 | 15.47 | 15.47 | -0.17 (-1.09%) | 46,400 |
11 May 2005 | USD | 15.4 | 15.73 | 15.4 | 15.64 | 15.64 | +0.26 (+1.69%) | 30,900 |
10 May 2005 | USD | 15.4 | 15.44 | 15.36 | 15.38 | 15.38 | +0.01 (+0.07%) | 24,800 |
9 May 2005 | USD | 15.39 | 15.39 | 15.34 | 15.37 | 15.37 | +0.01 (+0.07%) | 12,000 |
6 May 2005 | USD | 15.35 | 15.45 | 15.29 | 15.36 | 15.36 | -0.03 (-0.19%) | 45,500 |
5 May 2005 | USD | 15.4 | 15.43 | 15.34 | 15.39 | 15.39 | +0.07 (+0.46%) | 29,200 |
4 May 2005 | USD | 15.27 | 15.35 | 15.27 | 15.32 | 15.32 | +0.01 (+0.07%) | 25,400 |
3 May 2005 | USD | 15.25 | 15.36 | 15.17 | 15.31 | 15.31 | +0.06 (+0.39%) | 33,300 |
2 May 2005 | USD | 15.24 | 15.27 | 15.17 | 15.25 | 15.25 | +0.03 (+0.20%) | 32,400 |
29 Apr 2005 | USD | 15.21 | 15.22 | 15.15 | 15.22 | 15.22 | +0.02 (+0.13%) | 23,300 |
28 Apr 2005 | USD | 15.03 | 15.21 | 15.03 | 15.2 | 15.2 | +0.09 (+0.60%) | 28,800 |