Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 21.9 | 22.23 | 21.22 | 21.42 | 2.142 | -0.58 (-2.64%) | 1,890,400 |
11 May 2005 | USD | 22.7 | 22.7 | 21.8 | 22 | 2.2 | -0.7 (-3.08%) | 786,800 |
10 May 2005 | USD | 23.2 | 23.2 | 22.35 | 22.7 | 2.27 | -0.5 (-2.16%) | 720,000 |
9 May 2005 | USD | 22.75 | 23.2 | 21.8 | 23.2 | 2.32 | +0.45 (+1.98%) | 745,500 |
6 May 2005 | USD | 23.2 | 23.21 | 22.55 | 22.75 | 2.275 | -0.21 (-0.91%) | 874,800 |
5 May 2005 | USD | 23.15 | 23.34 | 22.73 | 22.96 | 2.296 | -0.06 (-0.26%) | 734,100 |
4 May 2005 | USD | 23.1 | 23.24 | 22.27 | 23.02 | 2.302 | +0.86 (+3.88%) | 1,361,600 |
3 May 2005 | USD | 21.5 | 22.16 | 21.386 | 22.16 | 2.216 | +0.56 (+2.59%) | 673,300 |
2 May 2005 | USD | 21.15 | 21.68 | 21.15 | 21.6 | 2.16 | +0.56 (+2.66%) | 981,600 |
29 Apr 2005 | USD | 20.7 | 21.04 | 20.2 | 21.04 | 2.104 | +0.85 (+4.21%) | 679,800 |
28 Apr 2005 | USD | 20.6 | 20.88 | 19.6 | 20.19 | 2.019 | -0.13 (-0.64%) | 727,200 |
27 Apr 2005 | USD | 21 | 21 | 19.83 | 20.32 | 2.032 | -0.68 (-3.24%) | 757,200 |
26 Apr 2005 | USD | 21.35 | 22.29 | 20.46 | 21 | 2.1 | -0.45 (-2.10%) | 1,166,800 |
25 Apr 2005 | USD | 19.85 | 21.6 | 19.85 | 21.45 | 2.145 | +1.44 (+7.20%) | 1,381,200 |
22 Apr 2005 | USD | 21.35 | 21.35 | 19.79 | 20.01 | 2.001 | -1.19 (-5.61%) | 777,200 |
21 Apr 2005 | USD | 20.8 | 21.31 | 20.49 | 21.2 | 2.12 | +0.92 (+4.54%) | 501,800 |
20 Apr 2005 | USD | 21.35 | 21.35 | 19.91 | 20.28 | 2.028 | -0.89 (-4.20%) | 556,400 |
19 Apr 2005 | USD | 20.75 | 21.4 | 20.75 | 21.17 | 2.117 | +0.73 (+3.57%) | 1,620,300 |
18 Apr 2005 | USD | 20.8 | 20.94 | 20.21 | 20.44 | 2.044 | -0.51 (-2.43%) | 1,258,800 |
15 Apr 2005 | USD | 21.3 | 21.31 | 20.75 | 20.95 | 2.095 | -0.43 (-2.01%) | 2,945,900 |
14 Apr 2005 | USD | 22.2 | 22.2 | 20.7 | 21.38 | 2.138 | -0.85 (-3.82%) | 2,637,700 |
13 Apr 2005 | USD | 22.5 | 22.51 | 21.94 | 22.23 | 2.223 | -0.32 (-1.42%) | 3,356,300 |
12 Apr 2005 | USD | 22.32 | 22.79 | 22.15 | 22.55 | 2.255 | +0.2 (+0.89%) | 3,012,500 |
11 Apr 2005 | USD | 22.37 | 22.5 | 22.2 | 22.35 | 2.235 | -0.02 (-0.09%) | 643,300 |
8 Apr 2005 | USD | 22.55 | 22.55 | 22.11 | 22.37 | 2.237 | -0.18 (-0.80%) | 907,300 |
7 Apr 2005 | USD | 22.15 | 22.63 | 21.81 | 22.55 | 2.255 | +0.55 (+2.50%) | 1,365,000 |
6 Apr 2005 | USD | 22.3 | 22.64 | 21.82 | 22 | 2.2 | -0.49 (-2.18%) | 1,548,400 |
5 Apr 2005 | USD | 23.04 | 23.13 | 22.378 | 22.49 | 2.249 | -0.61 (-2.64%) | 1,760,900 |
4 Apr 2005 | USD | 23.2 | 23.3 | 23.01 | 23.1 | 2.31 | -0.28 (-1.20%) | 558,300 |
1 Apr 2005 | USD | 23.42 | 23.78 | 22.76 | 23.38 | 2.338 | +0.06 (+0.26%) | 1,654,500 |