Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 20.45 | 20.45 | 20.1 | 20.1 | 20.1 | -0.33 (-1.62%) | 47,000 |
11 May 2005 | USD | 20.34 | 20.43 | 20.23 | 20.43 | 20.43 | -0.01 (-0.05%) | 35,900 |
10 May 2005 | USD | 20.62 | 20.62 | 20.25 | 20.44 | 20.44 | -0.25 (-1.21%) | 51,600 |
9 May 2005 | USD | 20.55 | 20.8 | 20.55 | 20.69 | 20.69 | +0.08 (+0.39%) | 37,500 |
6 May 2005 | USD | 20.35 | 20.65 | 20.35 | 20.61 | 20.61 | +0.33 (+1.63%) | 27,200 |
5 May 2005 | USD | 20.38 | 20.51 | 20.26 | 20.28 | 20.28 | 0.0 (0.0%) | 30,800 |
4 May 2005 | USD | 20.23 | 20.32 | 20.12 | 20.28 | 20.28 | +0.08 (+0.40%) | 26,800 |
3 May 2005 | USD | 20.24 | 20.24 | 20 | 20.2 | 20.2 | -0.04 (-0.20%) | 19,400 |
2 May 2005 | USD | 19.97 | 20.29 | 19.97 | 20.24 | 20.24 | +0.27 (+1.35%) | 31,000 |
29 Apr 2005 | USD | 19.93 | 19.97 | 19.82 | 19.97 | 19.97 | +0.1 (+0.50%) | 42,800 |
28 Apr 2005 | USD | 20 | 20.06 | 19.82 | 19.87 | 19.87 | -0.08 (-0.40%) | 33,400 |
27 Apr 2005 | USD | 19.99 | 20.25 | 19.9 | 19.95 | 19.95 | -0.04 (-0.20%) | 96,800 |
26 Apr 2005 | USD | 19.83 | 19.99 | 19.81 | 19.99 | 19.99 | +0.16 (+0.81%) | 72,000 |
25 Apr 2005 | USD | 19.87 | 19.97 | 19.81 | 19.83 | 19.83 | -0.03 (-0.15%) | 60,500 |
22 Apr 2005 | USD | 19.92 | 19.92 | 19.75 | 19.86 | 19.86 | -0.01 (-0.05%) | 21,200 |
21 Apr 2005 | USD | 19.83 | 20 | 19.81 | 19.87 | 19.87 | +0.07 (+0.35%) | 69,700 |
20 Apr 2005 | USD | 19.95 | 20.01 | 19.62 | 19.8 | 19.8 | -0.29 (-1.44%) | 51,900 |
19 Apr 2005 | USD | 20.02 | 20.15 | 19.85 | 20.09 | 20.09 | +0.17 (+0.85%) | 77,800 |
18 Apr 2005 | USD | 19.9 | 20.1 | 19.82 | 19.92 | 19.92 | -0.07 (-0.35%) | 29,000 |
15 Apr 2005 | USD | 20.22 | 20.22 | 19.85 | 19.99 | 19.99 | -0.21 (-1.04%) | 51,900 |
14 Apr 2005 | USD | 20.48 | 20.54 | 20.2 | 20.2 | 20.2 | -0.25 (-1.22%) | 36,400 |
13 Apr 2005 | USD | 20.4 | 20.55 | 20.34 | 20.45 | 20.45 | -0.1 (-0.49%) | 38,300 |
12 Apr 2005 | USD | 20.45 | 20.55 | 20.15 | 20.55 | 20.55 | +0.09 (+0.44%) | 45,800 |
11 Apr 2005 | USD | 20.49 | 20.59 | 20.4 | 20.46 | 20.46 | -0.09 (-0.44%) | 37,500 |
8 Apr 2005 | USD | 20.59 | 20.59 | 20.28 | 20.55 | 20.55 | -0.04 (-0.19%) | 49,700 |
7 Apr 2005 | USD | 20.57 | 20.7 | 20.47 | 20.59 | 20.59 | +0.07 (+0.34%) | 30,100 |
6 Apr 2005 | USD | 20.3 | 20.52 | 20.3 | 20.52 | 20.52 | +0.27 (+1.33%) | 24,000 |
5 Apr 2005 | USD | 20.47 | 20.5 | 20.25 | 20.25 | 20.25 | -0.18 (-0.88%) | 36,200 |
4 Apr 2005 | USD | 20.37 | 20.5 | 20.27 | 20.43 | 20.43 | -0.06 (-0.29%) | 35,100 |
1 Apr 2005 | USD | 20.25 | 20.49 | 20.15 | 20.49 | 20.49 | +0.41 (+2.04%) | 43,700 |