Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 19.55 | 19.55 | 19.01 | 19.19 | 3.4891 | -0.37 (-1.89%) | 469,000 |
11 May 2005 | USD | 19.65 | 19.82 | 19.5 | 19.56 | 3.5564 | -0.09 (-0.46%) | 339,400 |
10 May 2005 | USD | 19.9 | 20.05 | 19.65 | 19.65 | 3.5727 | -0.15 (-0.76%) | 520,900 |
9 May 2005 | USD | 19.55 | 19.88 | 19.46 | 19.8 | 3.6 | +0.35 (+1.80%) | 460,400 |
6 May 2005 | USD | 19.5 | 19.504 | 19.2 | 19.45 | 3.5364 | +0.11 (+0.57%) | 321,500 |
5 May 2005 | USD | 19.6 | 19.65 | 19.13 | 19.34 | 3.5164 | +0.18 (+0.94%) | 493,600 |
4 May 2005 | USD | 18.5 | 19.3 | 18.5 | 19.16 | 3.4836 | +0.66 (+3.57%) | 436,200 |
3 May 2005 | USD | 18.8 | 18.8 | 18.21 | 18.5 | 3.3636 | -0.31 (-1.65%) | 644,600 |
2 May 2005 | USD | 18.35 | 18.99 | 18.33 | 18.81 | 3.42 | +0.73 (+4.04%) | 728,000 |
29 Apr 2005 | USD | 17.9 | 18.2 | 17.5 | 18.08 | 3.2873 | -0.24 (-1.31%) | 773,700 |
28 Apr 2005 | USD | 18.65 | 18.66 | 18.13 | 18.32 | 3.3309 | -0.57 (-3.02%) | 963,800 |
27 Apr 2005 | USD | 18.9 | 18.95 | 18.72 | 18.89 | 3.4345 | -0.25 (-1.31%) | 465,600 |
26 Apr 2005 | USD | 19.11 | 19.25 | 19.11 | 19.14 | 3.48 | -0.34 (-1.75%) | 597,500 |
25 Apr 2005 | USD | 19.5 | 19.58 | 19.38 | 19.48 | 3.5418 | +0.19 (+0.98%) | 480,000 |
22 Apr 2005 | USD | 19.31 | 19.49 | 18.89 | 19.29 | 3.5073 | -0.02 (-0.10%) | 392,300 |
21 Apr 2005 | USD | 18.98 | 19.35 | 18.91 | 19.31 | 3.5109 | +0.57 (+3.04%) | 334,300 |
20 Apr 2005 | USD | 19.44 | 19.5 | 18.6 | 18.74 | 3.4073 | -0.71 (-3.65%) | 538,400 |
19 Apr 2005 | USD | 19.27 | 19.5 | 19.2 | 19.45 | 3.5364 | +0.11 (+0.57%) | 501,200 |
18 Apr 2005 | USD | 18.55 | 19.42 | 18.5 | 19.34 | 3.5164 | +0.54 (+2.87%) | 673,100 |
15 Apr 2005 | USD | 18.91 | 19.1 | 18.76 | 18.8 | 3.4182 | -0.26 (-1.36%) | 718,700 |
14 Apr 2005 | USD | 19.25 | 19.4 | 18.98 | 19.06 | 3.4655 | -0.7 (-3.54%) | 790,700 |
13 Apr 2005 | USD | 20.2 | 20.25 | 19.76 | 19.76 | 3.5927 | -0.29 (-1.45%) | 263,800 |
12 Apr 2005 | USD | 19.75 | 20.14 | 19.75 | 20.05 | 3.6455 | +0.56 (+2.87%) | 622,100 |
11 Apr 2005 | USD | 19.92 | 19.93 | 19.435 | 19.49 | 3.5436 | -0.69 (-3.42%) | 631,900 |
8 Apr 2005 | USD | 20.47 | 20.67 | 20 | 20.18 | 3.6691 | -0.3 (-1.46%) | 306,400 |
7 Apr 2005 | USD | 20.3 | 20.65 | 19.84 | 20.48 | 3.7236 | -0.12 (-0.58%) | 352,000 |
6 Apr 2005 | USD | 20.45 | 20.74 | 20.4 | 20.6 | 3.7455 | +0.25 (+1.23%) | 881,000 |
5 Apr 2005 | USD | 20.28 | 20.62 | 20.28 | 20.35 | 3.7 | -0.05 (-0.25%) | 441,400 |
4 Apr 2005 | USD | 20.86 | 20.9 | 20.29 | 20.4 | 3.7091 | -0.35 (-1.69%) | 886,700 |
1 Apr 2005 | USD | 21.75 | 21.75 | 20.74 | 20.75 | 3.7727 | +0.03 (+0.14%) | 577,800 |