Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2005 | USD | 17.59 | 17.72 | 17.59 | 17.7 | 1,812,480 | +0.01 (+0.06%) | 48 |
11 Apr 2005 | USD | 17.78 | 17.78 | 17.39 | 17.69 | 1,811,456 | -0.03 (-0.17%) | 330 |
8 Apr 2005 | USD | 17.75 | 17.75 | 17.6 | 17.72 | 1,814,528 | -0.16 (-0.89%) | 81 |
7 Apr 2005 | USD | 18 | 18.28 | 17.88 | 17.88 | 1,830,912 | +0.37 (+2.11%) | 93 |
6 Apr 2005 | USD | 17.49 | 17.51 | 17.48 | 17.51 | 1,793,024 | -0.4 (-2.23%) | 57 |
5 Apr 2005 | USD | 17.85 | 17.91 | 17.73 | 17.91 | 1,833,984 | +0.06 (+0.34%) | 195 |
4 Apr 2005 | USD | 17.85 | 17.85 | 17.81 | 17.85 | 1,827,840 | 0.0 (0.0%) | 61 |
1 Apr 2005 | USD | 18.23 | 18.29 | 17.84 | 17.85 | 1,827,840 | +0.59 (+3.42%) | 232 |
31 Mar 2005 | USD | 17.07 | 17.26 | 17.07 | 17.26 | 1,767,424 | +0.21 (+1.23%) | 69 |
30 Mar 2005 | USD | 16.76 | 17.05 | 16.76 | 17.05 | 1,745,920 | +0.8 (+4.92%) | 81 |
29 Mar 2005 | USD | 16.82 | 16.82 | 16.25 | 16.25 | 1,664,000 | -0.75 (-4.41%) | 97 |
28 Mar 2005 | USD | 16.81 | 17 | 16.81 | 17 | 1,740,800 | +0.17 (+1.01%) | 36 |
25 Mar 2005 | USD | 16.83 | 16.83 | 16.83 | 16.83 | 1,723,392 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 16.73 | 16.91 | 16.64 | 16.83 | 1,723,392 | -0.24 (-1.41%) | 61 |
23 Mar 2005 | USD | 17.56 | 17.56 | 17.06 | 17.07 | 1,747,968 | -0.72 (-4.05%) | 628 |
22 Mar 2005 | USD | 17.79 | 17.79 | 17.79 | 17.79 | 1,821,696 | 0.0 (0.0%) | 0 |
21 Mar 2005 | USD | 17.78 | 18.33 | 17.78 | 17.79 | 1,821,696 | +0.35 (+2.01%) | 69 |
18 Mar 2005 | USD | 17.44 | 17.44 | 17.44 | 17.44 | 1,785,856 | 0.0 (0.0%) | 0 |
17 Mar 2005 | USD | 17.28 | 17.44 | 17.28 | 17.44 | 1,785,856 | -0.04 (-0.23%) | 12 |
16 Mar 2005 | USD | 17.38 | 17.48 | 17.38 | 17.48 | 1,789,952 | +0.04 (+0.23%) | 32 |
15 Mar 2005 | USD | 17.38 | 17.44 | 17.38 | 17.44 | 1,785,856 | +0.564 (+3.34%) | 53 |
14 Mar 2005 | USD | 17.5 | 17.5 | 16.75 | 16.876 | 1,728,102.4 | -0.434 (-2.51%) | 444 |
11 Mar 2005 | USD | 17.4 | 17.4 | 17.26 | 17.31 | 1,772,544 | -0.23 (-1.31%) | 48 |
10 Mar 2005 | USD | 17.1 | 17.54 | 17.1 | 17.54 | 1,796,096 | +0.31 (+1.80%) | 142 |
9 Mar 2005 | USD | 17.46 | 17.5 | 17 | 17.23 | 1,764,352 | -0.83 (-4.60%) | 285 |
8 Mar 2005 | USD | 17.96 | 18.08 | 17.9 | 18.06 | 1,849,344 | -0.17 (-0.93%) | 461 |
7 Mar 2005 | USD | 18.12 | 18.28 | 18.11 | 18.23 | 1,866,752 | -0.09 (-0.49%) | 334 |
4 Mar 2005 | USD | 17.93 | 18.34 | 17.93 | 18.32 | 1,875,968 | +0.77 (+4.39%) | 269 |
3 Mar 2005 | USD | 17.83 | 17.83 | 17.55 | 17.55 | 1,797,120 | -0.63 (-3.47%) | 85 |
2 Mar 2005 | USD | 18.25 | 18.25 | 18.18 | 18.18 | 1,861,632 | -0.49 (-2.62%) | 28 |