Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 18.45 | 18.45 | 18.25 | 18.42 | 18.42 | -0.05 (-0.27%) | 89,500 |
10 May 2005 | USD | 18.5 | 18.57 | 18.43 | 18.47 | 18.47 | +0.07 (+0.38%) | 62,300 |
9 May 2005 | USD | 18.55 | 18.55 | 18.33 | 18.4 | 18.4 | -0.11 (-0.59%) | 53,700 |
6 May 2005 | USD | 18.71 | 18.71 | 18.5 | 18.51 | 18.51 | -0.13 (-0.70%) | 60,500 |
5 May 2005 | USD | 18.44 | 18.64 | 18.39 | 18.64 | 18.64 | +0.25 (+1.36%) | 77,100 |
4 May 2005 | USD | 18.24 | 18.39 | 18.2 | 18.39 | 18.39 | +0.17 (+0.93%) | 57,400 |
3 May 2005 | USD | 18.15 | 18.23 | 18.06 | 18.22 | 18.22 | -0.03 (-0.16%) | 69,700 |
2 May 2005 | USD | 18.14 | 18.3 | 18.12 | 18.25 | 18.25 | +0.01 (+0.05%) | 75,700 |
29 Apr 2005 | USD | 18.19 | 18.29 | 18.1 | 18.24 | 18.24 | +0.06 (+0.33%) | 119,900 |
28 Apr 2005 | USD | 18.09 | 18.18 | 18.04 | 18.18 | 18.18 | +0.15 (+0.83%) | 54,900 |
27 Apr 2005 | USD | 17.76 | 18.03 | 17.76 | 18.03 | 18.03 | +0.23 (+1.29%) | 66,000 |
26 Apr 2005 | USD | 17.88 | 17.95 | 17.76 | 17.8 | 17.8 | -0.06 (-0.34%) | 104,700 |
25 Apr 2005 | USD | 17.91 | 17.94 | 17.81 | 17.86 | 17.86 | +0.04 (+0.22%) | 97,100 |
22 Apr 2005 | USD | 17.95 | 17.96 | 17.79 | 17.82 | 17.82 | -0.08 (-0.45%) | 93,500 |
21 Apr 2005 | USD | 17.86 | 17.93 | 17.78 | 17.9 | 17.9 | +0.08 (+0.45%) | 86,400 |
20 Apr 2005 | USD | 17.84 | 17.95 | 17.73 | 17.82 | 17.82 | -0.04 (-0.22%) | 65,400 |
19 Apr 2005 | USD | 17.8 | 18.09 | 17.8 | 17.86 | 17.86 | +0.01 (+0.06%) | 98,300 |
18 Apr 2005 | USD | 17.79 | 17.94 | 17.78 | 17.85 | 17.85 | +0.08 (+0.45%) | 81,700 |
15 Apr 2005 | USD | 17.8 | 17.9 | 17.68 | 17.77 | 17.77 | -0.08 (-0.45%) | 105,700 |
14 Apr 2005 | USD | 18.15 | 18.2 | 17.5 | 17.85 | 17.85 | -0.35 (-1.92%) | 160,000 |
13 Apr 2005 | USD | 18.13 | 18.25 | 18.05 | 18.2 | 18.2 | +0.05 (+0.28%) | 71,200 |
12 Apr 2005 | USD | 18.25 | 18.28 | 18.11 | 18.15 | 18.15 | -0.1 (-0.55%) | 85,400 |
11 Apr 2005 | USD | 18.39 | 18.43 | 18.2 | 18.25 | 18.25 | -0.05 (-0.27%) | 72,000 |
8 Apr 2005 | USD | 18.37 | 18.5 | 18.15 | 18.3 | 18.3 | -0.21 (-1.13%) | 81,000 |
7 Apr 2005 | USD | 18.59 | 18.61 | 18.41 | 18.51 | 18.51 | -0.06 (-0.32%) | 76,300 |
6 Apr 2005 | USD | 18.48 | 18.71 | 18.48 | 18.57 | 18.57 | +0.07 (+0.38%) | 74,000 |
5 Apr 2005 | USD | 18.5 | 18.62 | 18.47 | 18.5 | 18.5 | -0.06 (-0.32%) | 69,300 |
4 Apr 2005 | USD | 18.78 | 18.8 | 18.51 | 18.56 | 18.56 | -0.22 (-1.17%) | 70,700 |
1 Apr 2005 | USD | 18.58 | 18.78 | 18.52 | 18.78 | 18.78 | +0.27 (+1.46%) | 91,300 |
31 Mar 2005 | USD | 18.4 | 18.53 | 18.37 | 18.51 | 18.51 | +0.14 (+0.76%) | 59,200 |