Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2005 | USD | 15.03 | 15.11 | 15.03 | 15.11 | 15.11 | +0.08 (+0.53%) | 12,500 |
26 Apr 2005 | USD | 15.08 | 15.08 | 15 | 15.03 | 15.03 | -0.04 (-0.27%) | 40,400 |
25 Apr 2005 | USD | 15.05 | 15.12 | 15 | 15.07 | 15.07 | -0.01 (-0.07%) | 50,500 |
22 Apr 2005 | USD | 15.06 | 15.15 | 15.05 | 15.08 | 15.08 | +0.02 (+0.13%) | 28,900 |
21 Apr 2005 | USD | 15.14 | 15.14 | 15 | 15.06 | 15.06 | -0.08 (-0.53%) | 14,700 |
20 Apr 2005 | USD | 15.13 | 15.21 | 15 | 15.14 | 15.14 | -0.11 (-0.72%) | 33,500 |
19 Apr 2005 | USD | 15.2 | 15.25 | 15.17 | 15.25 | 15.25 | +0.05 (+0.33%) | 13,200 |
18 Apr 2005 | USD | 15.1 | 15.22 | 15.09 | 15.2 | 15.2 | +0.1 (+0.66%) | 19,100 |
15 Apr 2005 | USD | 15.13 | 15.23 | 15.06 | 15.1 | 15.1 | +0.05 (+0.33%) | 17,900 |
14 Apr 2005 | USD | 15.14 | 15.15 | 15.02 | 15.05 | 15.05 | -0.02 (-0.13%) | 21,200 |
13 Apr 2005 | USD | 15.02 | 15.21 | 15.02 | 15.07 | 15.07 | -0.09 (-0.59%) | 20,400 |
12 Apr 2005 | USD | 15.1 | 15.16 | 15.1 | 15.16 | 15.16 | +0.03 (+0.20%) | 10,700 |
11 Apr 2005 | USD | 15.15 | 15.15 | 15.01 | 15.13 | 15.13 | +0.02 (+0.13%) | 35,300 |
8 Apr 2005 | USD | 15.2 | 15.2 | 15.02 | 15.11 | 15.11 | -0.14 (-0.92%) | 22,900 |
7 Apr 2005 | USD | 15.22 | 15.28 | 15.2 | 15.25 | 15.25 | +0.04 (+0.26%) | 11,100 |
6 Apr 2005 | USD | 15.16 | 15.25 | 15.16 | 15.21 | 15.21 | +0.05 (+0.33%) | 13,200 |
5 Apr 2005 | USD | 15.07 | 15.18 | 15.07 | 15.16 | 15.16 | +0.04 (+0.26%) | 5,600 |
4 Apr 2005 | USD | 15.05 | 15.21 | 15.05 | 15.12 | 15.12 | +0.01 (+0.07%) | 42,000 |
1 Apr 2005 | USD | 15.1 | 15.15 | 15.02 | 15.11 | 15.11 | +0.03 (+0.20%) | 44,600 |
31 Mar 2005 | USD | 14.97 | 15.1 | 14.97 | 15.08 | 15.08 | +0.12 (+0.80%) | 43,300 |
30 Mar 2005 | USD | 15.05 | 15.07 | 14.96 | 14.96 | 14.96 | -0.04 (-0.27%) | 32,700 |
29 Mar 2005 | USD | 15 | 15.08 | 14.85 | 15 | 15 | -0.04 (-0.27%) | 60,000 |
28 Mar 2005 | USD | 14.93 | 15.09 | 14.93 | 15.04 | 15.04 | +0.05 (+0.33%) | 31,900 |
25 Mar 2005 | USD | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 15.25 | 15.25 | 14.94 | 14.99 | 14.99 | +0.05 (+0.33%) | 64,900 |
23 Mar 2005 | USD | 14.97 | 15.01 | 14.94 | 14.94 | 14.94 | -0.02 (-0.13%) | 32,900 |
22 Mar 2005 | USD | 15.12 | 15.13 | 14.96 | 14.96 | 14.96 | -0.15 (-0.99%) | 30,500 |
21 Mar 2005 | USD | 15.15 | 15.15 | 15.03 | 15.11 | 15.11 | 0.0 (0.0%) | 20,400 |
18 Mar 2005 | USD | 15.11 | 15.18 | 15.1 | 15.11 | 15.11 | -0.08 (-0.53%) | 21,900 |
17 Mar 2005 | USD | 15.18 | 15.2 | 15.12 | 15.19 | 15.19 | +0.05 (+0.33%) | 29,800 |