Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2005 | USD | 17.63 | 17.68 | 17.57 | 17.63 | 17.63 | +0.07 (+0.40%) | 297,600 |
5 Apr 2005 | USD | 17.66 | 17.71 | 17.52 | 17.56 | 17.56 | -0.16 (-0.90%) | 377,800 |
4 Apr 2005 | USD | 17.75 | 17.99 | 17.7 | 17.72 | 17.72 | -0.26 (-1.45%) | 371,200 |
1 Apr 2005 | USD | 18.04 | 18.14 | 17.9 | 17.98 | 17.98 | -0.1 (-0.55%) | 345,600 |
31 Mar 2005 | USD | 17.8 | 18.08 | 17.75 | 18.08 | 18.08 | +0.43 (+2.44%) | 255,500 |
30 Mar 2005 | USD | 17.75 | 17.9 | 17.51 | 17.65 | 17.65 | +0.08 (+0.46%) | 320,300 |
29 Mar 2005 | USD | 17.5 | 17.59 | 17.39 | 17.57 | 17.57 | +0.07 (+0.40%) | 420,600 |
28 Mar 2005 | USD | 17.8 | 17.83 | 17.47 | 17.5 | 17.5 | -0.3 (-1.69%) | 443,200 |
25 Mar 2005 | USD | 17.8 | 17.8 | 17.8 | 17.8 | 17.8 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 17.65 | 17.95 | 17.65 | 17.8 | 17.8 | -0.02 (-0.11%) | 378,400 |
23 Mar 2005 | USD | 17.93 | 17.99 | 17.63 | 17.82 | 17.82 | -0.19 (-1.05%) | 648,100 |
22 Mar 2005 | USD | 18.09 | 18.09 | 17.92 | 18.01 | 18.01 | -0.03 (-0.17%) | 410,100 |
21 Mar 2005 | USD | 18.25 | 18.28 | 18 | 18.04 | 18.04 | -0.27 (-1.47%) | 398,300 |
18 Mar 2005 | USD | 18.27 | 18.38 | 18.21 | 18.31 | 18.31 | +0.1 (+0.55%) | 314,000 |
17 Mar 2005 | USD | 18.28 | 18.38 | 18.21 | 18.21 | 18.21 | -0.03 (-0.16%) | 539,100 |
16 Mar 2005 | USD | 18.42 | 18.43 | 18.22 | 18.24 | 18.24 | -0.02 (-0.11%) | 351,800 |
15 Mar 2005 | USD | 18.47 | 18.59 | 18.25 | 18.26 | 18.26 | -0.16 (-0.87%) | 498,500 |
14 Mar 2005 | USD | 18.34 | 18.49 | 18.26 | 18.42 | 18.42 | +0.21 (+1.15%) | 658,600 |
11 Mar 2005 | USD | 18.49 | 18.49 | 18.17 | 18.21 | 18.21 | -0.27 (-1.46%) | 597,900 |
10 Mar 2005 | USD | 18.63 | 18.8 | 18.39 | 18.48 | 18.48 | -0.21 (-1.12%) | 655,100 |
9 Mar 2005 | USD | 19 | 19 | 18.61 | 18.69 | 18.69 | -0.59 (-3.06%) | 1,366,600 |
8 Mar 2005 | USD | 19.32 | 19.33 | 19.17 | 19.28 | 19.28 | +0.03 (+0.16%) | 268,100 |
7 Mar 2005 | USD | 19.34 | 19.34 | 19.16 | 19.25 | 19.25 | -0.12 (-0.62%) | 312,300 |
4 Mar 2005 | USD | 19.38 | 19.41 | 19.31 | 19.37 | 19.37 | +0.07 (+0.36%) | 250,900 |
3 Mar 2005 | USD | 19.28 | 19.35 | 19.21 | 19.3 | 19.3 | +0.03 (+0.16%) | 194,000 |
2 Mar 2005 | USD | 19.22 | 19.28 | 19.18 | 19.27 | 19.27 | +0.08 (+0.42%) | 219,900 |
1 Mar 2005 | USD | 19.21 | 19.23 | 19.01 | 19.19 | 19.19 | +0.03 (+0.16%) | 192,500 |
28 Feb 2005 | USD | 19.09 | 19.22 | 19.04 | 19.16 | 19.16 | +0.06 (+0.31%) | 199,700 |
25 Feb 2005 | USD | 19.18 | 19.18 | 19.02 | 19.1 | 19.1 | +0.04 (+0.21%) | 229,600 |
24 Feb 2005 | USD | 19.1 | 19.13 | 18.97 | 19.06 | 19.06 | +0.1 (+0.53%) | 230,000 |