Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2005 | USD | 16.98 | 16.98 | 16.8 | 16.8 | 16.8 | +0.04 (+0.24%) | 269,100 |
13 Apr 2005 | USD | 16.94 | 16.95 | 16.75 | 16.76 | 16.76 | +0.11 (+0.66%) | 283,600 |
12 Apr 2005 | USD | 16.77 | 16.77 | 16.59 | 16.65 | 16.65 | -0.12 (-0.72%) | 573,100 |
11 Apr 2005 | USD | 16.75 | 16.81 | 16.7 | 16.77 | 16.77 | +0.02 (+0.12%) | 206,700 |
8 Apr 2005 | USD | 16.85 | 16.97 | 16.75 | 16.75 | 16.75 | +0.04 (+0.24%) | 269,900 |
7 Apr 2005 | USD | 16.55 | 16.8 | 16.55 | 16.71 | 16.71 | +0.19 (+1.15%) | 296,800 |
6 Apr 2005 | USD | 16.51 | 16.63 | 16.47 | 16.52 | 16.52 | +0.18 (+1.10%) | 295,200 |
5 Apr 2005 | USD | 16.4 | 16.49 | 16.3 | 16.34 | 16.34 | -0.06 (-0.37%) | 178,100 |
4 Apr 2005 | USD | 16.22 | 16.45 | 16.16 | 16.4 | 16.4 | +0.1 (+0.61%) | 427,500 |
1 Apr 2005 | USD | 16.37 | 16.38 | 16.17 | 16.3 | 16.3 | -0.11 (-0.67%) | 417,000 |
31 Mar 2005 | USD | 16.48 | 16.48 | 16.37 | 16.41 | 16.41 | -0.01 (-0.06%) | 291,200 |
30 Mar 2005 | USD | 16.35 | 16.56 | 16.34 | 16.42 | 16.42 | +0.15 (+0.92%) | 329,600 |
29 Mar 2005 | USD | 16.38 | 16.44 | 16.22 | 16.27 | 16.27 | -0.4 (-2.40%) | 449,900 |
28 Mar 2005 | USD | 16.64 | 16.8 | 16.56 | 16.67 | 16.67 | -0.03 (-0.18%) | 210,000 |
25 Mar 2005 | USD | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 16.7 | 16.8 | 16.61 | 16.7 | 16.7 | +0.03 (+0.18%) | 244,900 |
23 Mar 2005 | USD | 16.62 | 16.7 | 16.55 | 16.67 | 16.67 | -0.08 (-0.48%) | 607,400 |
22 Mar 2005 | USD | 16.92 | 16.9795 | 16.72 | 16.75 | 16.75 | -0.33 (-1.93%) | 459,300 |
21 Mar 2005 | USD | 17 | 17.13 | 16.93 | 17.08 | 17.08 | +0.17 (+1.01%) | 885,000 |
18 Mar 2005 | USD | 16.81 | 16.99 | 16.78 | 16.91 | 16.91 | +0.06 (+0.36%) | 730,400 |
17 Mar 2005 | USD | 16.77 | 16.99 | 16.7 | 16.85 | 16.85 | +0.13 (+0.78%) | 462,300 |
16 Mar 2005 | USD | 16.84 | 16.88 | 16.71 | 16.72 | 16.72 | +0.22 (+1.33%) | 973,000 |
15 Mar 2005 | USD | 16.8 | 16.8 | 16.5 | 16.5 | 16.5 | -0.31 (-1.84%) | 737,800 |
14 Mar 2005 | USD | 16.82 | 16.87 | 16.71 | 16.81 | 16.81 | +0.26 (+1.57%) | 753,200 |
11 Mar 2005 | USD | 16.5 | 16.71 | 16.4 | 16.55 | 16.55 | +0.49 (+3.05%) | 785,800 |
10 Mar 2005 | USD | 16.2 | 16.2 | 16.01 | 16.06 | 16.06 | -0.06 (-0.37%) | 304,000 |
9 Mar 2005 | USD | 16.19 | 16.24 | 16.07 | 16.12 | 16.12 | +0.08 (+0.50%) | 274,200 |
8 Mar 2005 | USD | 16 | 16.1 | 15.9 | 16.04 | 16.04 | +0.19 (+1.20%) | 411,700 |
7 Mar 2005 | USD | 15.67 | 16 | 15.67 | 15.85 | 15.85 | +0.15 (+0.96%) | 309,900 |
4 Mar 2005 | USD | 15.62 | 15.89 | 15.6 | 15.7 | 15.7 | -0.2 (-1.26%) | 297,800 |