Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | USD | 12.64 | 12.73 | 12.55 | 12.65 | 12.65 | 0.0 (0.0%) | 390,500 |
30 Mar 2005 | USD | 12.35 | 12.69 | 12.35 | 12.65 | 12.65 | +0.27 (+2.18%) | 194,400 |
29 Mar 2005 | USD | 12.25 | 12.62 | 12.24 | 12.38 | 12.38 | -0.2 (-1.59%) | 422,500 |
28 Mar 2005 | USD | 12.65 | 12.75 | 12.54 | 12.58 | 12.58 | -0.04 (-0.32%) | 738,300 |
25 Mar 2005 | USD | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 12.5 | 12.63 | 12.45 | 12.62 | 12.62 | +0.22 (+1.77%) | 132,500 |
23 Mar 2005 | USD | 12.55 | 12.63 | 12.31 | 12.4 | 12.4 | -0.14 (-1.12%) | 880,900 |
22 Mar 2005 | USD | 12.55 | 12.85 | 12.5 | 12.54 | 12.54 | -0.01 (-0.08%) | 283,300 |
21 Mar 2005 | USD | 12.55 | 12.59 | 12.37 | 12.55 | 12.55 | 0.0 (0.0%) | 743,700 |
18 Mar 2005 | USD | 12.54 | 12.6 | 12.37 | 12.55 | 12.55 | 0.0 (0.0%) | 554,200 |
17 Mar 2005 | USD | 11.9 | 12.72 | 11.9 | 12.55 | 12.55 | +0.7 (+5.91%) | 307,800 |
16 Mar 2005 | USD | 12 | 12.09 | 11.77 | 11.85 | 11.85 | -0.16 (-1.33%) | 185,200 |
15 Mar 2005 | USD | 12.13 | 12.3 | 11.96 | 12.01 | 12.01 | -0.1 (-0.83%) | 200,000 |
14 Mar 2005 | USD | 12.26 | 12.49 | 12.1 | 12.11 | 12.11 | -0.14 (-1.14%) | 315,800 |
11 Mar 2005 | USD | 12.35 | 12.42 | 12.13 | 12.25 | 12.25 | -0.12 (-0.97%) | 356,300 |
10 Mar 2005 | USD | 12.45 | 12.53 | 12.35 | 12.37 | 12.37 | -0.03 (-0.24%) | 84,300 |
9 Mar 2005 | USD | 12.53 | 12.56 | 12.28 | 12.4 | 12.4 | -0.12 (-0.96%) | 129,200 |
8 Mar 2005 | USD | 12.41 | 12.76 | 12.38 | 12.52 | 12.52 | +0.12 (+0.97%) | 389,400 |
7 Mar 2005 | USD | 12.64 | 12.75 | 12.3 | 12.4 | 12.4 | -0.25 (-1.98%) | 119,500 |
4 Mar 2005 | USD | 12.58 | 12.7 | 12.48 | 12.65 | 12.65 | +0.15 (+1.20%) | 121,300 |
3 Mar 2005 | USD | 12.28 | 12.55 | 12.26 | 12.5 | 12.5 | +0.26 (+2.12%) | 109,500 |
2 Mar 2005 | USD | 12.29 | 12.32 | 12.16 | 12.24 | 12.24 | -0.04 (-0.33%) | 91,700 |
1 Mar 2005 | USD | 12.1 | 12.39 | 12.08 | 12.28 | 12.28 | +0.18 (+1.49%) | 121,200 |
28 Feb 2005 | USD | 12.43 | 12.48 | 11.95 | 12.1 | 12.1 | -0.29 (-2.34%) | 282,200 |
25 Feb 2005 | USD | 12.3 | 12.45 | 12.3 | 12.39 | 12.39 | +0.05 (+0.41%) | 105,300 |
24 Feb 2005 | USD | 12.4 | 12.47 | 12.28 | 12.34 | 12.34 | +0.03 (+0.24%) | 125,800 |
23 Feb 2005 | USD | 12.46 | 12.49 | 12.28 | 12.31 | 12.31 | +0.05 (+0.41%) | 142,900 |
22 Feb 2005 | USD | 12.4 | 12.48 | 12.2 | 12.26 | 12.26 | -0.12 (-0.97%) | 172,500 |
21 Feb 2005 | USD | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 12.3 | 12.42 | 12.18 | 12.38 | 12.38 | +0.11 (+0.90%) | 203,600 |