Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2005 | USD | 17.23 | 17.27 | 17.18 | 17.22 | 17.22 | -0.01 (-0.06%) | 77,600 |
5 Apr 2005 | USD | 17.37 | 17.37 | 17.1 | 17.23 | 17.23 | -0.16 (-0.92%) | 86,500 |
4 Apr 2005 | USD | 17.33 | 17.49 | 17.12 | 17.39 | 17.39 | +0.11 (+0.64%) | 147,700 |
1 Apr 2005 | USD | 17.2 | 17.32 | 17.13 | 17.28 | 17.28 | +0.13 (+0.76%) | 82,200 |
31 Mar 2005 | USD | 17.11 | 17.17 | 17.1 | 17.15 | 17.15 | +0.02 (+0.12%) | 73,700 |
30 Mar 2005 | USD | 17 | 17.18 | 17 | 17.13 | 17.13 | +0.13 (+0.76%) | 97,600 |
29 Mar 2005 | USD | 16.89 | 17.08 | 16.86 | 17 | 17 | +0.12 (+0.71%) | 110,900 |
28 Mar 2005 | USD | 16.98 | 17.06 | 16.84 | 16.88 | 16.88 | -0.2 (-1.17%) | 159,200 |
25 Mar 2005 | USD | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 16.95 | 17.1 | 16.75 | 17.08 | 17.08 | +0.04 (+0.23%) | 190,400 |
23 Mar 2005 | USD | 17.09 | 17.09 | 16.6 | 17.04 | 17.04 | -0.14 (-0.81%) | 258,000 |
22 Mar 2005 | USD | 17.3 | 17.39 | 17.03 | 17.18 | 17.18 | -0.08 (-0.46%) | 159,800 |
21 Mar 2005 | USD | 17.47 | 17.47 | 17.09 | 17.26 | 17.26 | -0.24 (-1.37%) | 134,100 |
18 Mar 2005 | USD | 17.56 | 17.63 | 17.35 | 17.5 | 17.5 | -0.11 (-0.62%) | 116,100 |
17 Mar 2005 | USD | 17.73 | 17.74 | 17.57 | 17.61 | 17.61 | -0.03 (-0.17%) | 156,700 |
16 Mar 2005 | USD | 17.79 | 17.8 | 17.61 | 17.64 | 17.64 | -0.15 (-0.84%) | 212,700 |
15 Mar 2005 | USD | 17.83 | 17.93 | 17.65 | 17.79 | 17.79 | -0.08 (-0.45%) | 130,100 |
14 Mar 2005 | USD | 17.86 | 17.92 | 17.76 | 17.87 | 17.87 | 0.0 (0.0%) | 157,600 |
11 Mar 2005 | USD | 17.96 | 17.96 | 17.82 | 17.87 | 17.87 | -0.08 (-0.45%) | 143,500 |
10 Mar 2005 | USD | 17.9 | 18 | 17.86 | 17.95 | 17.95 | -0.05 (-0.28%) | 181,600 |
9 Mar 2005 | USD | 18.15 | 18.15 | 17.92 | 18 | 18 | -0.14 (-0.77%) | 232,600 |
8 Mar 2005 | USD | 18.17 | 18.17 | 18.12 | 18.14 | 18.14 | -0.03 (-0.17%) | 104,100 |
7 Mar 2005 | USD | 18.12 | 18.2 | 18.1 | 18.17 | 18.17 | +0.04 (+0.22%) | 130,300 |
4 Mar 2005 | USD | 18.14 | 18.18 | 18.12 | 18.13 | 18.13 | +0.03 (+0.17%) | 163,400 |
3 Mar 2005 | USD | 18.14 | 18.15 | 18.07 | 18.1 | 18.1 | -0.03 (-0.17%) | 113,500 |
2 Mar 2005 | USD | 18.06 | 18.19 | 18.05 | 18.13 | 18.13 | -0.02 (-0.11%) | 182,600 |
1 Mar 2005 | USD | 18.1 | 18.2 | 18.03 | 18.15 | 18.15 | +0.05 (+0.28%) | 110,700 |
28 Feb 2005 | USD | 18.08 | 18.1 | 18.02 | 18.1 | 18.1 | +0.02 (+0.11%) | 132,900 |
25 Feb 2005 | USD | 18.07 | 18.1 | 18.02 | 18.08 | 18.08 | +0.06 (+0.33%) | 79,300 |
24 Feb 2005 | USD | 17.93 | 18.08 | 17.93 | 18.02 | 18.02 | +0.07 (+0.39%) | 113,000 |