Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2005 | USD | 19.08 | 19.25 | 19 | 19.08 | 19.08 | +0.07 (+0.37%) | 45,400 |
5 Apr 2005 | USD | 18.97 | 19.01 | 18.84 | 19.01 | 19.01 | +0.13 (+0.69%) | 39,000 |
4 Apr 2005 | USD | 18.78 | 18.97 | 18.78 | 18.88 | 18.88 | 0.0 (0.0%) | 46,300 |
1 Apr 2005 | USD | 18.74 | 18.93 | 18.74 | 18.88 | 18.88 | +0.08 (+0.43%) | 56,200 |
31 Mar 2005 | USD | 18.87 | 18.87 | 18.74 | 18.8 | 18.8 | -0.06 (-0.32%) | 40,600 |
30 Mar 2005 | USD | 18.92 | 18.92 | 18.692 | 18.86 | 18.86 | -0.01 (-0.05%) | 49,700 |
29 Mar 2005 | USD | 18.61 | 18.9 | 18.61 | 18.87 | 18.87 | +0.23 (+1.23%) | 73,800 |
28 Mar 2005 | USD | 19.3 | 19.36 | 18.64 | 18.64 | 18.64 | -0.76 (-3.92%) | 145,300 |
25 Mar 2005 | USD | 19.4 | 19.4 | 19.4 | 19.4 | 19.4 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 19.39 | 19.4 | 19.28 | 19.4 | 19.4 | +0.02 (+0.10%) | 59,600 |
23 Mar 2005 | USD | 19.29 | 19.39 | 19.17 | 19.38 | 19.38 | +0.13 (+0.68%) | 83,000 |
22 Mar 2005 | USD | 19.31 | 19.38 | 19.21 | 19.25 | 19.25 | -0.09 (-0.47%) | 61,800 |
21 Mar 2005 | USD | 19.36 | 19.46 | 19.32 | 19.34 | 19.34 | -0.09 (-0.46%) | 51,000 |
18 Mar 2005 | USD | 19.45 | 19.54 | 19.36 | 19.43 | 19.43 | -0.03 (-0.15%) | 76,400 |
17 Mar 2005 | USD | 19.27 | 19.46 | 19.27 | 19.46 | 19.46 | +0.12 (+0.62%) | 76,700 |
16 Mar 2005 | USD | 19.36 | 19.4 | 19.28 | 19.34 | 19.34 | 0.0 (0.0%) | 100,900 |
15 Mar 2005 | USD | 19.49 | 19.49 | 19.27 | 19.34 | 19.34 | -0.11 (-0.57%) | 78,600 |
14 Mar 2005 | USD | 19.45 | 19.47 | 19.35 | 19.45 | 19.45 | +0.03 (+0.15%) | 68,600 |
11 Mar 2005 | USD | 19.43 | 19.46 | 19.41 | 19.42 | 19.42 | -0.14 (-0.72%) | 67,000 |
10 Mar 2005 | USD | 19.61 | 19.63 | 19.5 | 19.56 | 19.56 | -0.04 (-0.20%) | 66,800 |
9 Mar 2005 | USD | 19.58 | 19.62 | 19.52 | 19.6 | 19.6 | +0.02 (+0.10%) | 79,200 |
8 Mar 2005 | USD | 19.54 | 19.64 | 19.54 | 19.58 | 19.58 | 0.0 (0.0%) | 55,900 |
7 Mar 2005 | USD | 19.54 | 19.63 | 19.54 | 19.58 | 19.58 | +0.05 (+0.26%) | 72,800 |
4 Mar 2005 | USD | 19.55 | 19.59 | 19.45 | 19.53 | 19.53 | +0.02 (+0.10%) | 61,400 |
3 Mar 2005 | USD | 19.47 | 19.57 | 19.45 | 19.51 | 19.51 | +0.05 (+0.26%) | 63,100 |
2 Mar 2005 | USD | 19.52 | 19.56 | 19.39 | 19.46 | 19.46 | +0.01 (+0.05%) | 114,600 |
1 Mar 2005 | USD | 19.37 | 19.51 | 19.37 | 19.45 | 19.45 | +0.07 (+0.36%) | 88,500 |
28 Feb 2005 | USD | 19.34 | 19.44 | 19.28 | 19.38 | 19.38 | +0.05 (+0.26%) | 69,700 |
25 Feb 2005 | USD | 19.34 | 19.35 | 19.28 | 19.33 | 19.33 | +0.02 (+0.10%) | 76,800 |
24 Feb 2005 | USD | 19.06 | 19.31 | 19.03 | 19.31 | 19.31 | +0.26 (+1.36%) | 110,700 |