Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2005 | USD | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 17.77 | 18 | 17.71 | 17.91 | 17.91 | +0.22 (+1.24%) | 175,400 |
23 Mar 2005 | USD | 17.89 | 17.92 | 17.6 | 17.69 | 17.69 | -0.19 (-1.06%) | 151,200 |
22 Mar 2005 | USD | 18.03 | 18.2 | 17.79 | 17.88 | 17.88 | -0.12 (-0.67%) | 110,400 |
21 Mar 2005 | USD | 17.95 | 18.15 | 17.8 | 18 | 18 | -0.05 (-0.28%) | 142,700 |
18 Mar 2005 | USD | 18.13 | 18.13 | 17.97 | 18.05 | 18.05 | +0.02 (+0.11%) | 233,500 |
17 Mar 2005 | USD | 18.01 | 18.04 | 17.75 | 18.03 | 18.03 | +0.02 (+0.11%) | 82,000 |
16 Mar 2005 | USD | 18.08 | 18.21 | 17.96 | 18.01 | 18.01 | -0.16 (-0.88%) | 192,900 |
15 Mar 2005 | USD | 18.2 | 18.37 | 18 | 18.17 | 18.17 | -0.05 (-0.27%) | 188,500 |
14 Mar 2005 | USD | 18 | 18.35 | 17.93 | 18.22 | 18.22 | +0.29 (+1.62%) | 170,000 |
11 Mar 2005 | USD | 17.72 | 17.98 | 17.67 | 17.93 | 17.93 | +0.24 (+1.36%) | 158,200 |
10 Mar 2005 | USD | 17.56 | 17.75 | 17.35 | 17.69 | 17.69 | +0.05 (+0.28%) | 145,500 |
9 Mar 2005 | USD | 17.4 | 17.74 | 17.25 | 17.64 | 17.64 | +0.24 (+1.38%) | 134,500 |
8 Mar 2005 | USD | 17.55 | 17.59 | 17.28 | 17.4 | 17.4 | -0.17 (-0.97%) | 89,600 |
7 Mar 2005 | USD | 17.5 | 17.74 | 17.45 | 17.57 | 17.57 | +0.02 (+0.11%) | 131,600 |
4 Mar 2005 | USD | 17.5 | 17.66 | 17.39 | 17.55 | 17.55 | +0.05 (+0.29%) | 158,600 |
3 Mar 2005 | USD | 17.6 | 17.7 | 17.46 | 17.5 | 17.5 | -0.07 (-0.40%) | 130,900 |
2 Mar 2005 | USD | 17.14 | 17.65 | 17.12 | 17.57 | 17.57 | +0.34 (+1.97%) | 414,800 |
1 Mar 2005 | USD | 17.02 | 17.25 | 17.02 | 17.23 | 17.23 | +0.16 (+0.94%) | 127,800 |
28 Feb 2005 | USD | 17.28 | 17.34 | 16.97 | 17.07 | 17.07 | -0.19 (-1.10%) | 237,200 |
25 Feb 2005 | USD | 17.15 | 17.38 | 16.97 | 17.26 | 17.26 | +0.06 (+0.35%) | 218,000 |
24 Feb 2005 | USD | 17.15 | 17.37 | 17.11 | 17.2 | 17.2 | -0.1 (-0.58%) | 355,600 |
23 Feb 2005 | USD | 17.67 | 17.75 | 17.21 | 17.3 | 17.3 | -0.37 (-2.09%) | 377,100 |
22 Feb 2005 | USD | 17.07 | 17.89 | 17.03 | 17.67 | 17.67 | +0.56 (+3.27%) | 657,700 |
21 Feb 2005 | USD | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 17.16 | 17.2 | 17.04 | 17.11 | 17.11 | -0.02 (-0.12%) | 305,800 |
17 Feb 2005 | USD | 17.22 | 17.25 | 17.02 | 17.13 | 17.13 | -0.12 (-0.70%) | 268,100 |
16 Feb 2005 | USD | 17.06 | 17.3 | 16.95 | 17.25 | 17.25 | +0.23 (+1.35%) | 359,800 |
15 Feb 2005 | USD | 17 | 17.22 | 16.8 | 17.02 | 17.02 | -0.05 (-0.29%) | 217,800 |
14 Feb 2005 | USD | 16.97 | 17.4 | 16.88 | 17.07 | 17.07 | +0.16 (+0.95%) | 260,400 |