Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | USD | 21.85 | 21.87 | 21.73 | 21.81 | 21.81 | -0.03 (-0.14%) | 61,700 |
12 May 2005 | USD | 21.88 | 21.9 | 21.79 | 21.84 | 21.84 | -0.16 (-0.73%) | 53,300 |
11 May 2005 | USD | 21.8 | 22.04 | 21.8 | 22 | 22 | +0.15 (+0.69%) | 47,500 |
10 May 2005 | USD | 21.95 | 21.95 | 21.8 | 21.85 | 21.85 | +0.01 (+0.05%) | 57,200 |
9 May 2005 | USD | 22 | 22 | 21.76 | 21.84 | 21.84 | -0.03 (-0.14%) | 53,300 |
6 May 2005 | USD | 22.1 | 22.15 | 21.82 | 21.87 | 21.87 | -0.11 (-0.50%) | 43,900 |
5 May 2005 | USD | 22.15 | 22.18 | 21.92 | 21.98 | 21.98 | -0.12 (-0.54%) | 47,000 |
4 May 2005 | USD | 21.92 | 22.12 | 21.9 | 22.1 | 22.1 | +0.12 (+0.55%) | 78,800 |
3 May 2005 | USD | 21.79 | 21.98 | 21.75 | 21.98 | 21.98 | +0.16 (+0.73%) | 43,900 |
2 May 2005 | USD | 21.97 | 21.97 | 21.6 | 21.82 | 21.82 | -0.1 (-0.46%) | 55,200 |
29 Apr 2005 | USD | 21.9 | 21.99 | 21.84 | 21.92 | 21.92 | +0.04 (+0.18%) | 47,500 |
28 Apr 2005 | USD | 21.8 | 21.9 | 21.74 | 21.88 | 21.88 | +0.12 (+0.55%) | 34,600 |
27 Apr 2005 | USD | 21.78 | 21.84 | 21.7 | 21.76 | 21.76 | +0.05 (+0.23%) | 41,000 |
26 Apr 2005 | USD | 21.58 | 21.79 | 21.48 | 21.71 | 21.71 | +0.13 (+0.60%) | 65,700 |
25 Apr 2005 | USD | 21.39 | 21.59 | 21.39 | 21.58 | 21.58 | +0.14 (+0.65%) | 53,500 |
22 Apr 2005 | USD | 21.5 | 21.52 | 21.3 | 21.44 | 21.44 | -0.1 (-0.46%) | 42,400 |
21 Apr 2005 | USD | 21.64 | 21.7 | 21.36 | 21.54 | 21.54 | -0.11 (-0.51%) | 65,300 |
20 Apr 2005 | USD | 21.73 | 21.76 | 21.36 | 21.65 | 21.65 | -0.04 (-0.18%) | 70,100 |
19 Apr 2005 | USD | 21.5 | 21.89 | 21.47 | 21.69 | 21.69 | +0.24 (+1.12%) | 66,200 |
18 Apr 2005 | USD | 21.16 | 21.49 | 21.13 | 21.45 | 21.45 | +0.22 (+1.04%) | 61,100 |
15 Apr 2005 | USD | 21.3 | 21.36 | 21.13 | 21.23 | 21.23 | -0.14 (-0.66%) | 66,700 |
14 Apr 2005 | USD | 21.5 | 21.5 | 21.25 | 21.37 | 21.37 | -0.17 (-0.79%) | 42,200 |
13 Apr 2005 | USD | 21.55 | 21.7 | 21.5 | 21.54 | 21.54 | -0.06 (-0.28%) | 52,600 |
12 Apr 2005 | USD | 21.78 | 21.78 | 21.3 | 21.6 | 21.6 | -0.15 (-0.69%) | 92,600 |
11 Apr 2005 | USD | 21.75 | 21.8 | 21.6 | 21.75 | 21.75 | 0.0 (0.0%) | 60,100 |
8 Apr 2005 | USD | 21.53 | 21.84 | 21.53 | 21.75 | 21.75 | +0.22 (+1.02%) | 77,300 |
7 Apr 2005 | USD | 21.5 | 21.54 | 21.42 | 21.53 | 21.53 | 0.0 (0.0%) | 44,300 |
6 Apr 2005 | USD | 21.53 | 21.54 | 21.33 | 21.53 | 21.53 | +0.09 (+0.42%) | 53,200 |
5 Apr 2005 | USD | 21.39 | 21.55 | 21.32 | 21.44 | 21.44 | +0.05 (+0.23%) | 52,800 |
4 Apr 2005 | USD | 21.6 | 21.6 | 21.22 | 21.39 | 21.39 | -0.24 (-1.11%) | 52,400 |