Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2005 | USD | 16 | 16 | 16 | 16 | 4 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 15.85 | 16 | 15.7 | 16 | 4 | +0.1 (+0.63%) | 160,800 |
23 Mar 2005 | USD | 16.08 | 16.08 | 15.82 | 15.9 | 3.975 | -0.13 (-0.81%) | 126,400 |
22 Mar 2005 | USD | 16.05 | 16.08 | 16.03 | 16.03 | 4.0075 | -0.02 (-0.12%) | 92,800 |
21 Mar 2005 | USD | 16.15 | 16.15 | 16 | 16.05 | 4.0125 | -0.01 (-0.06%) | 84,000 |
18 Mar 2005 | USD | 16.1 | 16.1 | 16 | 16.06 | 4.015 | +0.06 (+0.38%) | 940,800 |
17 Mar 2005 | USD | 16 | 16.1 | 15.99 | 16 | 4 | +0.01 (+0.06%) | 716,800 |
16 Mar 2005 | USD | 16 | 16.05 | 15.89 | 15.99 | 3.9975 | -0.01 (-0.06%) | 582,800 |
15 Mar 2005 | USD | 16.15 | 16.2 | 16 | 16 | 4 | -0.15 (-0.93%) | 398,400 |
14 Mar 2005 | USD | 16.15 | 16.29 | 16.15 | 16.15 | 4.0375 | 0.0 (0.0%) | 817,600 |
11 Mar 2005 | USD | 16 | 16.15 | 16 | 16.15 | 4.0375 | +0.16 (+1.00%) | 388,800 |
10 Mar 2005 | USD | 16.15 | 16.15 | 15.98 | 15.99 | 3.9975 | -0.16 (-0.99%) | 634,800 |
9 Mar 2005 | USD | 16 | 16.29 | 15.9 | 16.15 | 4.0375 | +0.15 (+0.94%) | 558,800 |
8 Mar 2005 | USD | 16 | 16.05 | 15.95 | 16 | 4 | 0.0 (0.0%) | 910,800 |
7 Mar 2005 | USD | 15.9 | 16.15 | 15.75 | 16 | 4 | +0.1 (+0.63%) | 806,000 |
4 Mar 2005 | USD | 15.85 | 16.01 | 15.8 | 15.9 | 3.975 | +0.1 (+0.63%) | 237,200 |
3 Mar 2005 | USD | 15.85 | 15.87 | 15.7 | 15.8 | 3.95 | -0.05 (-0.32%) | 222,000 |
2 Mar 2005 | USD | 15.85 | 15.85 | 15.7 | 15.85 | 3.9625 | 0.0 (0.0%) | 116,000 |
1 Mar 2005 | USD | 15.73 | 15.85 | 15.6 | 15.85 | 3.9625 | +0.07 (+0.44%) | 254,400 |
28 Feb 2005 | USD | 15.75 | 15.82 | 15.66 | 15.78 | 3.945 | +0.02 (+0.13%) | 136,000 |
25 Feb 2005 | USD | 15.95 | 15.97 | 15.75 | 15.76 | 3.94 | -0.19 (-1.19%) | 218,400 |
24 Feb 2005 | USD | 16.24 | 16.24 | 15.91 | 15.95 | 3.9875 | -0.3 (-1.85%) | 213,200 |
23 Feb 2005 | USD | 16.4 | 16.4 | 16.2 | 16.25 | 4.0625 | -0.15 (-0.91%) | 196,800 |
22 Feb 2005 | USD | 16.6 | 16.7 | 16.36 | 16.4 | 4.1 | -0.1 (-0.61%) | 286,400 |
21 Feb 2005 | USD | 16.5 | 16.5 | 16.5 | 16.5 | 4.125 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 16.45 | 16.7 | 16.4 | 16.5 | 4.125 | 0.0 (0.0%) | 213,600 |
17 Feb 2005 | USD | 16.05 | 16.5 | 16 | 16.5 | 4.125 | +0.5 (+3.13%) | 156,400 |
16 Feb 2005 | USD | 15.8 | 16 | 15.72 | 16 | 4 | +0.14 (+0.88%) | 558,400 |
15 Feb 2005 | USD | 15.95 | 16.1 | 15.3 | 15.86 | 3.965 | -0.04 (-0.25%) | 310,400 |
14 Feb 2005 | USD | 16.48 | 16.48 | 15.9 | 15.9 | 3.975 | -0.58 (-3.52%) | 366,400 |