Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | USD | 17.08 | 17.22 | 16.95 | 17.04 | 17.04 | -0.02 (-0.12%) | 90,900 |
17 May 2005 | USD | 17.1 | 17.12 | 16.9 | 17.06 | 17.06 | -0.07 (-0.41%) | 73,700 |
16 May 2005 | USD | 17.13 | 17.15 | 17 | 17.13 | 17.13 | +0.03 (+0.18%) | 77,300 |
13 May 2005 | USD | 17.13 | 17.15 | 17.08 | 17.1 | 17.1 | -0.07 (-0.41%) | 39,100 |
12 May 2005 | USD | 17.11 | 17.22 | 17.1 | 17.17 | 17.17 | -0.13 (-0.75%) | 56,400 |
11 May 2005 | USD | 17.26 | 17.33 | 17.21 | 17.3 | 17.3 | +0.03 (+0.17%) | 50,600 |
10 May 2005 | USD | 17.34 | 17.35 | 17.25 | 17.27 | 17.27 | -0.07 (-0.40%) | 79,400 |
9 May 2005 | USD | 17.32 | 17.34 | 17.26 | 17.34 | 17.34 | +0.01 (+0.06%) | 50,000 |
6 May 2005 | USD | 17.26 | 17.33 | 17.26 | 17.33 | 17.33 | +0.08 (+0.46%) | 61,700 |
5 May 2005 | USD | 17.21 | 17.31 | 17.2 | 17.25 | 17.25 | +0.02 (+0.12%) | 80,600 |
4 May 2005 | USD | 17.22 | 17.35 | 17 | 17.23 | 17.23 | 0.0 (0.0%) | 81,500 |
3 May 2005 | USD | 17.18 | 17.33 | 17.13 | 17.23 | 17.23 | +0.09 (+0.53%) | 213,100 |
2 May 2005 | USD | 17.17 | 17.19 | 17.12 | 17.14 | 17.14 | -0.03 (-0.17%) | 54,600 |
29 Apr 2005 | USD | 17.19 | 17.24 | 17.08 | 17.17 | 17.17 | -0.02 (-0.12%) | 86,700 |
28 Apr 2005 | USD | 17.09 | 17.25 | 17.09 | 17.19 | 17.19 | -0.02 (-0.12%) | 57,400 |
27 Apr 2005 | USD | 17.06 | 17.24 | 17.05 | 17.21 | 17.21 | +0.16 (+0.94%) | 80,200 |
26 Apr 2005 | USD | 17.11 | 17.11 | 17.01 | 17.05 | 17.05 | -0.04 (-0.23%) | 64,200 |
25 Apr 2005 | USD | 17.04 | 17.09 | 17.01 | 17.09 | 17.09 | +0.09 (+0.53%) | 75,600 |
22 Apr 2005 | USD | 17.01 | 17.04 | 16.96 | 17 | 17 | 0.0 (0.0%) | 85,300 |
21 Apr 2005 | USD | 17.07 | 17.14 | 16.96 | 17 | 17 | -0.08 (-0.47%) | 118,400 |
20 Apr 2005 | USD | 16.93 | 17.08 | 16.92 | 17.08 | 17.08 | +0.07 (+0.41%) | 96,700 |
19 Apr 2005 | USD | 17.03 | 17.03 | 16.96 | 17.01 | 17.01 | +0.06 (+0.35%) | 115,000 |
18 Apr 2005 | USD | 17.02 | 17.22 | 16.91 | 16.95 | 16.95 | -0.06 (-0.35%) | 98,600 |
15 Apr 2005 | USD | 17.1 | 17.12 | 16.96 | 17.01 | 17.01 | -0.07 (-0.41%) | 111,500 |
14 Apr 2005 | USD | 17.21 | 17.22 | 17.05 | 17.08 | 17.08 | -0.11 (-0.64%) | 104,800 |
13 Apr 2005 | USD | 17.2 | 17.24 | 17.12 | 17.19 | 17.19 | +0.02 (+0.12%) | 90,400 |
12 Apr 2005 | USD | 17.18 | 17.18 | 17.04 | 17.17 | 17.17 | +0.01 (+0.06%) | 83,900 |
11 Apr 2005 | USD | 17.5 | 17.5 | 17.07 | 17.16 | 17.16 | -0.11 (-0.64%) | 146,600 |
8 Apr 2005 | USD | 17.2 | 17.34 | 17.17 | 17.27 | 17.27 | +0.02 (+0.12%) | 155,300 |
7 Apr 2005 | USD | 17.18 | 17.35 | 17.18 | 17.25 | 17.25 | +0.03 (+0.17%) | 75,400 |