Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2005 | USD | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 12.89 | 13.4 | 12.84 | 13.13 | 13.13 | +0.28 (+2.18%) | 139,700 |
23 Mar 2005 | USD | 13.09 | 13.09 | 12.69 | 12.85 | 12.85 | -0.24 (-1.83%) | 170,300 |
22 Mar 2005 | USD | 13.43 | 13.43 | 13.09 | 13.09 | 13.09 | -0.24 (-1.80%) | 84,600 |
21 Mar 2005 | USD | 13.61 | 13.64 | 13.24 | 13.33 | 13.33 | -0.28 (-2.06%) | 118,800 |
18 Mar 2005 | USD | 13.75 | 13.8 | 13.6 | 13.61 | 13.61 | -0.15 (-1.09%) | 48,500 |
17 Mar 2005 | USD | 13.67 | 13.8 | 13.6 | 13.76 | 13.76 | +0.09 (+0.66%) | 73,000 |
16 Mar 2005 | USD | 14.03 | 14.04 | 13.6 | 13.67 | 13.67 | -0.31 (-2.22%) | 123,200 |
15 Mar 2005 | USD | 13.92 | 14.1 | 13.87 | 13.98 | 13.98 | +0.03 (+0.22%) | 198,100 |
14 Mar 2005 | USD | 14 | 14.1 | 13.9 | 13.95 | 13.95 | -0.06 (-0.43%) | 145,900 |
11 Mar 2005 | USD | 14.11 | 14.15 | 13.7 | 14.01 | 14.01 | -0.25 (-1.75%) | 276,800 |
10 Mar 2005 | USD | 14.36 | 14.41 | 14.25 | 14.26 | 14.26 | -0.05 (-0.35%) | 73,500 |
9 Mar 2005 | USD | 14.71 | 14.71 | 14.31 | 14.31 | 14.31 | -0.3 (-2.05%) | 109,800 |
8 Mar 2005 | USD | 14.58 | 14.73 | 14.55 | 14.61 | 14.61 | +0.07 (+0.48%) | 65,900 |
7 Mar 2005 | USD | 14.64 | 14.7 | 14.54 | 14.54 | 14.54 | -0.01 (-0.07%) | 60,600 |
4 Mar 2005 | USD | 14.74 | 14.74 | 14.47 | 14.55 | 14.55 | -0.15 (-1.02%) | 60,900 |
3 Mar 2005 | USD | 14.66 | 14.7 | 14.62 | 14.7 | 14.7 | +0.12 (+0.82%) | 87,600 |
2 Mar 2005 | USD | 14.7 | 14.7 | 14.53 | 14.58 | 14.58 | -0.03 (-0.21%) | 66,700 |
1 Mar 2005 | USD | 14.69 | 14.7 | 14.6 | 14.61 | 14.61 | +0.02 (+0.14%) | 56,000 |
28 Feb 2005 | USD | 14.65 | 14.7 | 14.54 | 14.59 | 14.59 | -0.02 (-0.14%) | 60,700 |
25 Feb 2005 | USD | 14.65 | 14.65 | 14.56 | 14.61 | 14.61 | +0.06 (+0.41%) | 50,400 |
24 Feb 2005 | USD | 14.6 | 14.63 | 14.47 | 14.55 | 14.55 | +0.1 (+0.69%) | 77,900 |
23 Feb 2005 | USD | 14.35 | 14.57 | 14.32 | 14.45 | 14.45 | +0.16 (+1.12%) | 160,300 |
22 Feb 2005 | USD | 14.29 | 14.39 | 14.2 | 14.29 | 14.29 | -0.05 (-0.35%) | 169,300 |
21 Feb 2005 | USD | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 14.56 | 14.56 | 14.34 | 14.34 | 14.34 | -0.12 (-0.83%) | 79,600 |
17 Feb 2005 | USD | 14.6 | 14.62 | 14.46 | 14.46 | 14.46 | -0.12 (-0.82%) | 66,100 |
16 Feb 2005 | USD | 14.64 | 14.64 | 14.4 | 14.58 | 14.58 | 0.0 (0.0%) | 62,200 |
15 Feb 2005 | USD | 14.68 | 14.68 | 14.55 | 14.58 | 14.58 | -0.08 (-0.55%) | 61,400 |
14 Feb 2005 | USD | 14.69 | 14.71 | 14.62 | 14.66 | 14.66 | -0.01 (-0.07%) | 51,500 |