Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2005 | USD | 16.3 | 16.36 | 16 | 16.05 | 4.0125 | -0.27 (-1.65%) | 358,800 |
5 May 2005 | USD | 15.99 | 16.35 | 15.91 | 16.32 | 4.08 | +0.34 (+2.13%) | 259,200 |
4 May 2005 | USD | 15.92 | 15.99 | 15.75 | 15.98 | 3.995 | +0.16 (+1.01%) | 402,800 |
3 May 2005 | USD | 15.5 | 16.05 | 15.5 | 15.82 | 3.955 | +0.97 (+6.53%) | 993,200 |
2 May 2005 | USD | 15.15 | 15.15 | 14.85 | 14.85 | 3.7125 | -0.25 (-1.66%) | 72,400 |
29 Apr 2005 | USD | 14.95 | 15.25 | 14.95 | 15.1 | 3.775 | +0.2 (+1.34%) | 232,400 |
28 Apr 2005 | USD | 15 | 15.05 | 14.9 | 14.9 | 3.725 | -0.1 (-0.67%) | 30,000 |
27 Apr 2005 | USD | 14.85 | 15 | 14.85 | 15 | 3.75 | +0.16 (+1.08%) | 51,600 |
26 Apr 2005 | USD | 15.1 | 15.12 | 14.75 | 14.84 | 3.71 | -0.3 (-1.98%) | 40,800 |
25 Apr 2005 | USD | 15.2 | 15.2 | 15.1 | 15.14 | 3.785 | -0.06 (-0.39%) | 21,200 |
22 Apr 2005 | USD | 15.35 | 15.35 | 15.01 | 15.2 | 3.8 | -0.05 (-0.33%) | 171,600 |
21 Apr 2005 | USD | 15.1 | 15.3 | 15.1 | 15.25 | 3.8125 | +0.07 (+0.46%) | 140,000 |
20 Apr 2005 | USD | 15.04 | 15.19 | 15 | 15.18 | 3.795 | +0.18 (+1.20%) | 1,952,000 |
19 Apr 2005 | USD | 14.6 | 15 | 14.6 | 15 | 3.75 | +0.35 (+2.39%) | 2,072,000 |
18 Apr 2005 | USD | 14.65 | 14.8 | 14.6 | 14.65 | 3.6625 | 0.0 (0.0%) | 711,600 |
15 Apr 2005 | USD | 14.56 | 14.7 | 14.55 | 14.65 | 3.6625 | 0.0 (0.0%) | 64,000 |
14 Apr 2005 | USD | 14.64 | 14.7 | 14.52 | 14.65 | 3.6625 | +0.01 (+0.07%) | 33,600 |
13 Apr 2005 | USD | 14.76 | 14.83 | 14.64 | 14.64 | 3.66 | -0.12 (-0.81%) | 60,000 |
12 Apr 2005 | USD | 14.9 | 14.9 | 14.76 | 14.76 | 3.69 | -0.17 (-1.14%) | 192,000 |
11 Apr 2005 | USD | 14.92 | 15.05 | 14.8 | 14.93 | 3.7325 | -0.03 (-0.20%) | 378,800 |
8 Apr 2005 | USD | 14.8 | 14.99 | 14.8 | 14.96 | 3.74 | +0.16 (+1.08%) | 24,400 |
7 Apr 2005 | USD | 14.85 | 14.85 | 14.8 | 14.8 | 3.7 | 0.0 (0.0%) | 26,000 |
6 Apr 2005 | USD | 14.8 | 14.86 | 14.75 | 14.8 | 3.7 | 0.0 (0.0%) | 411,600 |
5 Apr 2005 | USD | 15.18 | 15.18 | 14.65 | 14.8 | 3.7 | -0.38 (-2.50%) | 306,800 |
4 Apr 2005 | USD | 15.3 | 15.39 | 15.14 | 15.18 | 3.795 | -0.02 (-0.13%) | 54,800 |
1 Apr 2005 | USD | 15.1 | 15.41 | 15.1 | 15.2 | 3.8 | -0.04 (-0.26%) | 66,400 |
31 Mar 2005 | USD | 15.4 | 15.43 | 15.1 | 15.24 | 3.81 | -0.16 (-1.04%) | 269,200 |
30 Mar 2005 | USD | 15.6 | 15.6 | 15.3 | 15.4 | 3.85 | -0.25 (-1.60%) | 248,000 |
29 Mar 2005 | USD | 15.75 | 15.75 | 15.5 | 15.65 | 3.9125 | -0.1 (-0.63%) | 248,000 |
28 Mar 2005 | USD | 16 | 16 | 15.74 | 15.75 | 3.9375 | -0.25 (-1.56%) | 132,400 |