Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2005 | USD | 15.1 | 15.16 | 15.01 | 15.14 | 15.14 | 0.0 (0.0%) | 42,200 |
15 Mar 2005 | USD | 15.08 | 15.35 | 15.03 | 15.14 | 15.14 | +0.09 (+0.60%) | 77,900 |
14 Mar 2005 | USD | 15.17 | 15.17 | 15.05 | 15.05 | 15.05 | -0.11 (-0.73%) | 37,200 |
11 Mar 2005 | USD | 15.16 | 15.26 | 15.14 | 15.16 | 15.16 | -0.11 (-0.72%) | 28,000 |
10 Mar 2005 | USD | 15.21 | 15.28 | 15.21 | 15.27 | 15.27 | +0.07 (+0.46%) | 35,500 |
9 Mar 2005 | USD | 15.35 | 15.41 | 15.15 | 15.2 | 15.2 | -0.19 (-1.23%) | 44,900 |
8 Mar 2005 | USD | 15.45 | 15.45 | 15.32 | 15.39 | 15.39 | -0.02 (-0.13%) | 17,500 |
7 Mar 2005 | USD | 15.35 | 15.44 | 15.33 | 15.41 | 15.41 | +0.06 (+0.39%) | 17,500 |
4 Mar 2005 | USD | 15.4 | 15.46 | 15.35 | 15.35 | 15.35 | -0.06 (-0.39%) | 51,400 |
3 Mar 2005 | USD | 15.32 | 15.41 | 15.29 | 15.41 | 15.41 | +0.13 (+0.85%) | 35,200 |
2 Mar 2005 | USD | 15.33 | 15.35 | 15.22 | 15.28 | 15.28 | 0.0 (0.0%) | 45,900 |
1 Mar 2005 | USD | 15.2 | 15.35 | 15.17 | 15.28 | 15.28 | +0.14 (+0.92%) | 43,700 |
28 Feb 2005 | USD | 15.25 | 15.26 | 15.13 | 15.14 | 15.14 | -0.13 (-0.85%) | 30,700 |
25 Feb 2005 | USD | 15.19 | 15.27 | 15.17 | 15.27 | 15.27 | +0.1 (+0.66%) | 16,300 |
24 Feb 2005 | USD | 15.18 | 15.2 | 15.11 | 15.17 | 15.17 | +0.06 (+0.40%) | 40,400 |
23 Feb 2005 | USD | 15.12 | 15.22 | 15.11 | 15.11 | 15.11 | -0.01 (-0.07%) | 37,200 |
22 Feb 2005 | USD | 15.03 | 15.12 | 15.01 | 15.12 | 15.12 | +0.01 (+0.07%) | 49,700 |
21 Feb 2005 | USD | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 15.19 | 15.21 | 15.1 | 15.11 | 15.11 | -0.04 (-0.26%) | 35,700 |
17 Feb 2005 | USD | 15.11 | 15.21 | 15.11 | 15.15 | 15.15 | -0.01 (-0.07%) | 37,300 |
16 Feb 2005 | USD | 15.18 | 15.26 | 15.15 | 15.16 | 15.16 | -0.05 (-0.33%) | 48,600 |
15 Feb 2005 | USD | 15.3 | 15.3 | 15.16 | 15.21 | 15.21 | -0.09 (-0.59%) | 35,800 |
14 Feb 2005 | USD | 15.27 | 15.3 | 15.13 | 15.3 | 15.3 | -0.02 (-0.13%) | 44,300 |
11 Feb 2005 | USD | 15.27 | 15.33 | 15.25 | 15.32 | 15.32 | 0.0 (0.0%) | 19,400 |
10 Feb 2005 | USD | 15.39 | 15.39 | 15.24 | 15.32 | 15.32 | -0.08 (-0.52%) | 51,300 |
9 Feb 2005 | USD | 15.34 | 15.45 | 15.31 | 15.4 | 15.4 | +0.06 (+0.39%) | 43,800 |
8 Feb 2005 | USD | 15.2 | 15.37 | 15.2 | 15.34 | 15.34 | +0.17 (+1.12%) | 22,800 |
7 Feb 2005 | USD | 15.23 | 15.23 | 15.13 | 15.17 | 15.17 | -0.06 (-0.39%) | 50,400 |
4 Feb 2005 | USD | 15.15 | 15.23 | 15.06 | 15.23 | 15.23 | +0.14 (+0.93%) | 66,700 |
3 Feb 2005 | USD | 15.2 | 15.25 | 15.04 | 15.09 | 15.09 | -0.11 (-0.72%) | 63,700 |