Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2005 | USD | 13.2 | 13.33 | 12.96 | 13.24 | 13.24 | -0.2 (-1.49%) | 199,300 |
5 May 2005 | USD | 13.35 | 13.47 | 13.27 | 13.44 | 13.44 | +0.1 (+0.75%) | 55,300 |
4 May 2005 | USD | 13.27 | 13.34 | 13.2 | 13.34 | 13.34 | +0.1 (+0.76%) | 38,400 |
3 May 2005 | USD | 13.2 | 13.31 | 13.2 | 13.24 | 13.24 | +0.02 (+0.15%) | 40,600 |
2 May 2005 | USD | 13.23 | 13.31 | 13.18 | 13.22 | 13.22 | +0.02 (+0.15%) | 38,700 |
29 Apr 2005 | USD | 13.19 | 13.25 | 13.14 | 13.2 | 13.2 | -0.02 (-0.15%) | 50,200 |
28 Apr 2005 | USD | 13.34 | 13.35 | 13.15 | 13.22 | 13.22 | -0.09 (-0.68%) | 52,300 |
27 Apr 2005 | USD | 13.17 | 13.31 | 13.06 | 13.31 | 13.31 | +0.11 (+0.83%) | 76,300 |
26 Apr 2005 | USD | 13.09 | 13.36 | 13.04 | 13.2 | 13.2 | +0.12 (+0.92%) | 172,800 |
25 Apr 2005 | USD | 13.05 | 13.1 | 12.98 | 13.08 | 13.08 | +0.03 (+0.23%) | 73,200 |
22 Apr 2005 | USD | 13.03 | 13.05 | 13.01 | 13.05 | 13.05 | +0.02 (+0.15%) | 49,100 |
21 Apr 2005 | USD | 12.96 | 13.05 | 12.95 | 13.03 | 13.03 | +0.07 (+0.54%) | 74,000 |
20 Apr 2005 | USD | 12.94 | 13.02 | 12.88 | 12.96 | 12.96 | -0.01 (-0.08%) | 90,700 |
19 Apr 2005 | USD | 12.82 | 12.99 | 12.82 | 12.97 | 12.97 | +0.11 (+0.86%) | 91,400 |
18 Apr 2005 | USD | 12.97 | 13.05 | 12.82 | 12.86 | 12.86 | -0.13 (-1.00%) | 126,500 |
15 Apr 2005 | USD | 13.03 | 13.1 | 12.97 | 12.99 | 12.99 | -0.08 (-0.61%) | 52,300 |
14 Apr 2005 | USD | 13.18 | 13.18 | 13.03 | 13.07 | 13.07 | -0.05 (-0.38%) | 54,100 |
13 Apr 2005 | USD | 13.15 | 13.23 | 13.08 | 13.12 | 13.12 | +0.04 (+0.31%) | 62,100 |
12 Apr 2005 | USD | 13.14 | 13.28 | 13.08 | 13.08 | 13.08 | -0.07 (-0.53%) | 66,600 |
11 Apr 2005 | USD | 13.35 | 13.37 | 13.15 | 13.15 | 13.15 | -0.1 (-0.75%) | 50,700 |
8 Apr 2005 | USD | 13.24 | 13.4 | 13.22 | 13.25 | 13.25 | -0.104 (-0.78%) | 28,900 |
7 Apr 2005 | USD | 13.5 | 13.59 | 13.31 | 13.354 | 13.354 | -0.156 (-1.15%) | 36,700 |
6 Apr 2005 | USD | 13.63 | 13.68 | 13.51 | 13.51 | 13.51 | -0.07 (-0.52%) | 30,000 |
5 Apr 2005 | USD | 13.53 | 13.59 | 13.5 | 13.58 | 13.58 | +0.12 (+0.89%) | 45,000 |
4 Apr 2005 | USD | 13.44 | 13.5 | 13.37 | 13.46 | 13.46 | -0.17 (-1.25%) | 74,200 |
1 Apr 2005 | USD | 13.5 | 13.7 | 13.45 | 13.63 | 13.63 | +0.18 (+1.34%) | 45,900 |
31 Mar 2005 | USD | 13.44 | 13.47 | 13.17 | 13.45 | 13.45 | +0.1 (+0.75%) | 92,800 |
30 Mar 2005 | USD | 12.92 | 13.43 | 12.92 | 13.35 | 13.35 | +0.4 (+3.09%) | 60,100 |
29 Mar 2005 | USD | 13 | 13.07 | 12.83 | 12.95 | 12.95 | +0.12 (+0.94%) | 94,600 |
28 Mar 2005 | USD | 13.03 | 13.19 | 12.77 | 12.83 | 12.83 | -0.3 (-2.28%) | 112,100 |