Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | USD | 17.53 | 17.6 | 17.42 | 17.6 | 17.6 | +0.1 (+0.57%) | 24,300 |
4 May 2005 | USD | 17.38 | 17.54 | 17.38 | 17.5 | 17.5 | +0.1 (+0.57%) | 19,900 |
3 May 2005 | USD | 17.53 | 17.64 | 17.36 | 17.4 | 17.4 | -0.22 (-1.25%) | 38,500 |
2 May 2005 | USD | 17.74 | 17.75 | 17.6 | 17.62 | 17.62 | -0.08 (-0.45%) | 35,700 |
29 Apr 2005 | USD | 17.54 | 17.73 | 17.51 | 17.7 | 17.7 | +0.02 (+0.11%) | 24,100 |
28 Apr 2005 | USD | 17.58 | 17.74 | 17.57 | 17.68 | 17.68 | +0.07 (+0.40%) | 34,800 |
27 Apr 2005 | USD | 17.65 | 17.66 | 17.41 | 17.61 | 17.61 | -0.04 (-0.23%) | 41,300 |
26 Apr 2005 | USD | 17 | 17.65 | 16.95 | 17.65 | 17.65 | +0.57 (+3.34%) | 77,800 |
25 Apr 2005 | USD | 17.14 | 17.25 | 16.96 | 17.08 | 17.08 | -0.16 (-0.93%) | 52,700 |
22 Apr 2005 | USD | 17.42 | 17.43 | 16.85 | 17.24 | 17.24 | -0.1 (-0.58%) | 51,200 |
21 Apr 2005 | USD | 16.94 | 17.34 | 16.91 | 17.34 | 17.34 | +0.3 (+1.76%) | 27,400 |
20 Apr 2005 | USD | 17 | 17.15 | 16.83 | 17.04 | 17.04 | -0.12 (-0.70%) | 38,900 |
19 Apr 2005 | USD | 17.51 | 17.59 | 16.8 | 17.16 | 17.16 | -0.25 (-1.44%) | 75,300 |
18 Apr 2005 | USD | 17.34 | 17.83 | 17.34 | 17.41 | 17.41 | -0.01 (-0.06%) | 77,600 |
15 Apr 2005 | USD | 17.3 | 17.45 | 17.1 | 17.42 | 17.42 | +0.19 (+1.10%) | 27,000 |
14 Apr 2005 | USD | 16.92 | 17.3 | 16.92 | 17.23 | 17.23 | +0.27 (+1.59%) | 61,800 |
13 Apr 2005 | USD | 16.99 | 17.25 | 16.8 | 16.96 | 16.96 | -0.09 (-0.53%) | 59,300 |
12 Apr 2005 | USD | 16.97 | 17.14 | 16.68 | 17.05 | 17.05 | +0.05 (+0.29%) | 38,300 |
11 Apr 2005 | USD | 17.1 | 17.34 | 16.9 | 17 | 17 | -0.05 (-0.29%) | 39,300 |
8 Apr 2005 | USD | 17.3 | 17.42 | 17.01 | 17.05 | 17.05 | -0.37 (-2.12%) | 28,500 |
7 Apr 2005 | USD | 17.35 | 17.44 | 17.26 | 17.42 | 17.42 | 0.0 (0.0%) | 17,100 |
6 Apr 2005 | USD | 17.27 | 17.47 | 17.2 | 17.42 | 17.42 | +0.12 (+0.69%) | 36,200 |
5 Apr 2005 | USD | 17.4 | 17.6 | 17.25 | 17.3 | 17.3 | 0.0 (0.0%) | 32,100 |
4 Apr 2005 | USD | 17.16 | 17.5 | 17.16 | 17.3 | 17.3 | +0.15 (+0.87%) | 37,300 |
1 Apr 2005 | USD | 17.17 | 17.35 | 17.04 | 17.15 | 17.15 | -0.05 (-0.29%) | 52,900 |
31 Mar 2005 | USD | 17.11 | 17.45 | 17.11 | 17.2 | 17.2 | -0.16 (-0.92%) | 20,400 |
30 Mar 2005 | USD | 17.28 | 17.42 | 16.9 | 17.36 | 17.36 | -0.02 (-0.12%) | 33,900 |
29 Mar 2005 | USD | 16.66 | 17.42 | 16.65 | 17.38 | 17.38 | +0.84 (+5.08%) | 93,900 |
28 Mar 2005 | USD | 17.32 | 17.32 | 16.4 | 16.54 | 16.54 | -0.74 (-4.28%) | 161,200 |
25 Mar 2005 | USD | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.0 (0.0%) | 0 |