Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 9.25 | 9.25 | 9 | 9 | 9 | 0.0 (0.0%) | 2,852,918 |
11 May 2005 | USD | 9.25 | 9.25 | 9 | 9 | 9 | -0.5 (-5.26%) | 387,387 |
10 May 2005 | USD | 9.75 | 9.75 | 9.25 | 9.5 | 9.5 | 0.0 (0.0%) | 405,491 |
9 May 2005 | USD | 9.75 | 9.75 | 9.5 | 9.5 | 9.5 | -0.25 (-2.56%) | 70,900 |
6 May 2005 | USD | 9.75 | 9.75 | 9.5 | 9.75 | 9.75 | +0.25 (+2.63%) | 4,996,551 |
5 May 2005 | USD | 9.75 | 9.75 | 9.5 | 9.5 | 9.5 | 0.0 (0.0%) | 1,942,483 |
4 May 2005 | USD | 10 | 10 | 9.5 | 9.5 | 9.5 | -0.27 (-2.76%) | 1,936,436 |
3 May 2005 | USD | 10 | 10 | 9.77 | 9.77 | 9.77 | +0.02 (+0.21%) | 97,246 |
2 May 2005 | USD | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 0 |
29 Apr 2005 | USD | 10 | 10 | 9.75 | 9.75 | 9.75 | -0.025 (-0.26%) | 34,242 |
28 Apr 2005 | USD | 10 | 10 | 9.775 | 9.775 | 9.775 | -0.005 (-0.05%) | 113,303 |
27 Apr 2005 | USD | 10 | 10 | 9.78 | 9.78 | 9.78 | +0.005 (+0.05%) | 1,416,480 |
26 Apr 2005 | USD | 10 | 10 | 9.775 | 9.775 | 9.775 | -0.005 (-0.05%) | 28,581 |
25 Apr 2005 | USD | 10 | 10 | 9.78 | 9.78 | 9.78 | +0.03 (+0.31%) | 157,415 |
22 Apr 2005 | USD | 10 | 10 | 9.75 | 9.75 | 9.75 | -0.2 (-2.01%) | 814,397 |
21 Apr 2005 | USD | 10 | 10 | 9.95 | 9.95 | 9.95 | +0.075 (+0.76%) | 59,642 |
20 Apr 2005 | USD | 10 | 10 | 9.875 | 9.875 | 9.875 | +0.125 (+1.28%) | 211,514 |
19 Apr 2005 | USD | 9.75 | 10 | 9.75 | 9.75 | 9.75 | 0.0 (0.0%) | 3,730,121 |
18 Apr 2005 | USD | 10.25 | 10.25 | 9.75 | 9.75 | 9.75 | -0.25 (-2.50%) | 489,630 |
15 Apr 2005 | USD | 10.5 | 10.5 | 10 | 10 | 10 | -0.25 (-2.44%) | 326,134 |
14 Apr 2005 | USD | 10.5 | 10.5 | 10.25 | 10.25 | 10.25 | -0.25 (-2.38%) | 640,565 |
13 Apr 2005 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 111,610 |
12 Apr 2005 | USD | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | +0.25 (+2.44%) | 537,716 |
11 Apr 2005 | USD | 10.75 | 10.75 | 10.25 | 10.25 | 10.25 | -0.276 (-2.62%) | 402,344 |
8 Apr 2005 | USD | 10.75 | 10.75 | 10.526 | 10.526 | 10.526 | -0.224 (-2.08%) | 125,152 |
7 Apr 2005 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.25 (+2.38%) | 25,707 |
6 Apr 2005 | USD | 10.75 | 10.75 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 20,398 |
5 Apr 2005 | USD | 10.75 | 10.75 | 10.5 | 10.5 | 10.5 | -0.25 (-2.33%) | 463,715 |
4 Apr 2005 | USD | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | +0.25 (+2.38%) | 1,726,653 |
1 Apr 2005 | USD | 10.75 | 10.75 | 10.5 | 10.5 | 10.5 | -0.25 (-2.33%) | 1,179,545 |