Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2005 | USD | 17.05 | 17.18 | 16.9 | 16.93 | 16.93 | -0.18 (-1.05%) | 554,100 |
23 Mar 2005 | USD | 17.15 | 17.3 | 17 | 17.11 | 17.11 | -0.54 (-3.06%) | 1,073,300 |
22 Mar 2005 | USD | 17.82 | 18.02 | 17.55 | 17.65 | 17.65 | -0.31 (-1.73%) | 344,700 |
21 Mar 2005 | USD | 18.1 | 18.1 | 17.87 | 17.96 | 17.96 | -0.18 (-0.99%) | 356,400 |
18 Mar 2005 | USD | 18.11 | 18.14 | 18.05 | 18.14 | 18.14 | +0.07 (+0.39%) | 389,600 |
17 Mar 2005 | USD | 18.05 | 18.08 | 17.972 | 18.07 | 18.07 | +0.03 (+0.17%) | 370,200 |
16 Mar 2005 | USD | 18.01 | 18.11 | 17.98 | 18.04 | 18.04 | +0.11 (+0.61%) | 290,000 |
15 Mar 2005 | USD | 17.99 | 18.03 | 17.9 | 17.93 | 17.93 | -0.06 (-0.33%) | 205,600 |
14 Mar 2005 | USD | 17.99 | 18.03 | 17.9 | 17.99 | 17.99 | +0.09 (+0.50%) | 225,100 |
11 Mar 2005 | USD | 17.96 | 18.06 | 17.87 | 17.9 | 17.9 | -0.1 (-0.56%) | 256,200 |
10 Mar 2005 | USD | 18.03 | 18.04 | 17.85 | 18 | 18 | -0.09 (-0.50%) | 300,100 |
9 Mar 2005 | USD | 18.12 | 18.21 | 18.03 | 18.09 | 18.09 | -0.13 (-0.71%) | 286,600 |
8 Mar 2005 | USD | 18.29 | 18.29 | 18.17 | 18.22 | 18.22 | +0.14 (+0.77%) | 321,300 |
7 Mar 2005 | USD | 18.09 | 18.13 | 18.07 | 18.08 | 18.08 | +0.04 (+0.22%) | 678,800 |
4 Mar 2005 | USD | 17.95 | 18.14 | 17.9 | 18.04 | 18.04 | +0.28 (+1.58%) | 572,200 |
3 Mar 2005 | USD | 17.72 | 17.79 | 17.65 | 17.76 | 17.76 | +0.13 (+0.74%) | 235,000 |
2 Mar 2005 | USD | 17.64 | 17.73 | 17.55 | 17.63 | 17.63 | -0.01 (-0.06%) | 234,900 |
1 Mar 2005 | USD | 17.69 | 17.74 | 17.64 | 17.64 | 17.64 | -0.1 (-0.56%) | 361,700 |
28 Feb 2005 | USD | 17.76 | 17.81 | 17.63 | 17.74 | 17.74 | +0.23 (+1.31%) | 340,500 |
25 Feb 2005 | USD | 17.42 | 17.53 | 17.35 | 17.51 | 17.51 | +0.2 (+1.16%) | 230,300 |
24 Feb 2005 | USD | 17.34 | 17.34 | 17.12 | 17.31 | 17.31 | -0.17 (-0.97%) | 239,600 |
23 Feb 2005 | USD | 17.5 | 17.52 | 17.35 | 17.48 | 17.48 | -0.16 (-0.91%) | 372,400 |
22 Feb 2005 | USD | 17.54 | 17.69 | 17.53 | 17.64 | 17.64 | +0.09 (+0.51%) | 303,600 |
21 Feb 2005 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 17.58 | 17.64 | 17.5 | 17.55 | 17.55 | +0.06 (+0.34%) | 294,400 |
17 Feb 2005 | USD | 17.49 | 17.64 | 17.44 | 17.49 | 17.49 | 0.0 (0.0%) | 162,300 |
16 Feb 2005 | USD | 17.38 | 17.5 | 17.23 | 17.49 | 17.49 | -0.01 (-0.06%) | 298,900 |
15 Feb 2005 | USD | 17.35 | 17.5 | 17.3 | 17.5 | 17.5 | +0.06 (+0.34%) | 248,000 |
14 Feb 2005 | USD | 17.5 | 17.57 | 17.44 | 17.44 | 17.44 | -0.11 (-0.63%) | 468,600 |
11 Feb 2005 | USD | 17.41 | 17.63 | 17.36 | 17.55 | 17.55 | +0.08 (+0.46%) | 309,200 |