Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | USD | 17.75 | 17.8 | 17.63 | 17.76 | 17.76 | +0.08 (+0.45%) | 184,700 |
17 May 2005 | USD | 17.78 | 17.79 | 17.66 | 17.68 | 17.68 | -0.03 (-0.17%) | 190,800 |
16 May 2005 | USD | 17.74 | 17.77 | 17.68 | 17.71 | 17.71 | -0.02 (-0.11%) | 189,800 |
13 May 2005 | USD | 17.74 | 17.8 | 17.68 | 17.73 | 17.73 | +0.08 (+0.45%) | 184,600 |
12 May 2005 | USD | 17.84 | 17.84 | 17.62 | 17.65 | 17.65 | -0.13 (-0.73%) | 223,100 |
11 May 2005 | USD | 17.88 | 17.91 | 17.74 | 17.78 | 17.78 | -0.09 (-0.50%) | 216,600 |
10 May 2005 | USD | 17.9 | 17.91 | 17.8 | 17.87 | 17.87 | 0.0 (0.0%) | 188,100 |
9 May 2005 | USD | 17.89 | 17.92 | 17.82 | 17.87 | 17.87 | -0.1 (-0.56%) | 258,600 |
6 May 2005 | USD | 17.99 | 18 | 17.85 | 17.97 | 17.97 | -0.01 (-0.06%) | 201,500 |
5 May 2005 | USD | 17.9 | 18 | 17.89 | 17.98 | 17.98 | +0.1 (+0.56%) | 257,900 |
4 May 2005 | USD | 17.7 | 17.89 | 17.68 | 17.88 | 17.88 | +0.18 (+1.02%) | 245,100 |
3 May 2005 | USD | 17.59 | 17.74 | 17.57 | 17.7 | 17.7 | +0.01 (+0.06%) | 207,200 |
2 May 2005 | USD | 17.6 | 17.78 | 17.57 | 17.69 | 17.69 | 0.0 (0.0%) | 181,200 |
29 Apr 2005 | USD | 17.56 | 17.73 | 17.56 | 17.69 | 17.69 | +0.07 (+0.40%) | 228,200 |
28 Apr 2005 | USD | 17.56 | 17.71 | 17.49 | 17.62 | 17.62 | +0.06 (+0.34%) | 202,800 |
27 Apr 2005 | USD | 17.25 | 17.62 | 17.25 | 17.56 | 17.56 | +0.01 (+0.06%) | 208,100 |
26 Apr 2005 | USD | 17.7 | 17.7 | 17.51 | 17.55 | 17.55 | -0.16 (-0.90%) | 288,600 |
25 Apr 2005 | USD | 17.74 | 17.78 | 17.66 | 17.71 | 17.71 | -0.03 (-0.17%) | 236,900 |
22 Apr 2005 | USD | 17.79 | 17.84 | 17.64 | 17.74 | 17.74 | +0.06 (+0.34%) | 253,100 |
21 Apr 2005 | USD | 17.85 | 17.85 | 17.66 | 17.68 | 17.68 | -0.07 (-0.39%) | 227,600 |
20 Apr 2005 | USD | 17.74 | 17.88 | 17.66 | 17.75 | 17.75 | -0.06 (-0.34%) | 222,300 |
19 Apr 2005 | USD | 17.56 | 17.97 | 17.56 | 17.81 | 17.81 | +0.2 (+1.14%) | 354,500 |
18 Apr 2005 | USD | 17.69 | 17.7 | 17.56 | 17.61 | 17.61 | +0.03 (+0.17%) | 267,500 |
15 Apr 2005 | USD | 17.74 | 17.77 | 17.56 | 17.58 | 17.58 | -0.16 (-0.90%) | 288,600 |
14 Apr 2005 | USD | 17.68 | 17.74 | 17.58 | 17.74 | 17.74 | +0.01 (+0.06%) | 389,100 |
13 Apr 2005 | USD | 17.67 | 17.75 | 17.62 | 17.73 | 17.73 | +0.11 (+0.62%) | 237,300 |
12 Apr 2005 | USD | 17.69 | 17.69 | 17.55 | 17.62 | 17.62 | +0.05 (+0.28%) | 351,800 |
11 Apr 2005 | USD | 17.44 | 17.62 | 17.35 | 17.57 | 17.57 | +0.16 (+0.92%) | 513,200 |
8 Apr 2005 | USD | 17.42 | 17.43 | 17.28 | 17.41 | 17.41 | -0.01 (-0.06%) | 398,300 |
7 Apr 2005 | USD | 17.55 | 17.58 | 17.4 | 17.42 | 17.42 | -0.21 (-1.19%) | 284,100 |