Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2005 | USD | 17.21 | 17.34 | 17.15 | 17.27 | 17.27 | +0.07 (+0.41%) | 252,800 |
25 May 2005 | USD | 17.35 | 17.36 | 17.15 | 17.2 | 17.2 | -0.3 (-1.71%) | 201,600 |
24 May 2005 | USD | 17.38 | 17.52 | 17.34 | 17.5 | 17.5 | +0.09 (+0.52%) | 184,500 |
23 May 2005 | USD | 17.49 | 17.49 | 17.31 | 17.41 | 17.41 | -0.08 (-0.46%) | 232,400 |
20 May 2005 | USD | 17.41 | 17.49 | 17.34 | 17.49 | 17.49 | +0.1 (+0.58%) | 268,400 |
19 May 2005 | USD | 17.3 | 17.45 | 17.2 | 17.39 | 17.39 | +0.19 (+1.10%) | 466,900 |
18 May 2005 | USD | 16.8 | 17.24 | 16.75 | 17.2 | 17.2 | +0.1 (+0.58%) | 706,200 |
17 May 2005 | USD | 17.02 | 17.12 | 16.93 | 17.1 | 17.1 | -0.41 (-2.34%) | 756,600 |
16 May 2005 | USD | 17.3 | 17.62 | 17.23 | 17.51 | 17.51 | +0.21 (+1.21%) | 368,300 |
13 May 2005 | USD | 17.39 | 17.53 | 17.29 | 17.3 | 17.3 | -0.09 (-0.52%) | 392,700 |
12 May 2005 | USD | 17.53 | 17.63 | 17.33 | 17.39 | 17.39 | -0.24 (-1.36%) | 450,100 |
11 May 2005 | USD | 17.6 | 17.73 | 17.45 | 17.63 | 17.63 | -0.05 (-0.28%) | 336,000 |
10 May 2005 | USD | 17.8 | 17.85 | 17.65 | 17.68 | 17.68 | -0.17 (-0.95%) | 329,900 |
9 May 2005 | USD | 17.83 | 17.95 | 17.71 | 17.85 | 17.85 | +0.06 (+0.34%) | 439,100 |
6 May 2005 | USD | 17.85 | 18 | 17.75 | 17.79 | 17.79 | +0.11 (+0.62%) | 448,700 |
5 May 2005 | USD | 17.71 | 17.7385 | 17.51 | 17.68 | 17.68 | +0.06 (+0.34%) | 434,300 |
4 May 2005 | USD | 17.25 | 17.68 | 17.22 | 17.62 | 17.62 | +0.03 (+0.17%) | 865,900 |
3 May 2005 | USD | 17.58 | 17.67 | 17.55 | 17.59 | 17.59 | +0.01 (+0.06%) | 701,800 |
2 May 2005 | USD | 17.85 | 17.9 | 17.52 | 17.58 | 17.58 | -0.22 (-1.24%) | 888,700 |
29 Apr 2005 | USD | 17.3 | 17.93 | 17.3 | 17.8 | 17.8 | +0.76 (+4.46%) | 1,712,500 |
28 Apr 2005 | USD | 17.09 | 17.2 | 17.01 | 17.04 | 17.04 | +0.17 (+1.01%) | 470,600 |
27 Apr 2005 | USD | 16.8 | 16.87 | 16.72 | 16.87 | 16.87 | +0.02 (+0.12%) | 421,400 |
26 Apr 2005 | USD | 16.9 | 16.94 | 16.8 | 16.85 | 16.85 | -0.03 (-0.18%) | 522,100 |
25 Apr 2005 | USD | 16.93 | 16.99 | 16.82 | 16.88 | 16.88 | +0.13 (+0.78%) | 631,900 |
22 Apr 2005 | USD | 16.7 | 16.85 | 16.64 | 16.75 | 16.75 | -0.05 (-0.30%) | 190,700 |
21 Apr 2005 | USD | 16.54 | 16.8 | 16.4 | 16.8 | 16.8 | +0.6 (+3.70%) | 424,900 |
20 Apr 2005 | USD | 16.3 | 16.3 | 16.15 | 16.2 | 16.2 | -0.1 (-0.61%) | 271,200 |
19 Apr 2005 | USD | 16.16 | 16.3896 | 16.16 | 16.3 | 16.3 | +0.05 (+0.31%) | 190,800 |
18 Apr 2005 | USD | 16.3 | 16.34 | 16.17 | 16.25 | 16.25 | -0.26 (-1.57%) | 569,300 |
15 Apr 2005 | USD | 16.68 | 16.68 | 16.47 | 16.51 | 16.51 | -0.29 (-1.73%) | 257,100 |