Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2005 | USD | 15.5 | 15.5 | 15.24 | 15.45 | 15.45 | -0.08 (-0.52%) | 4,900 |
28 Mar 2005 | USD | 15.4 | 15.6 | 15.39 | 15.53 | 15.53 | +0.14 (+0.91%) | 18,500 |
25 Mar 2005 | USD | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 15.35 | 15.48 | 15.35 | 15.39 | 15.39 | +0.16 (+1.05%) | 2,300 |
23 Mar 2005 | USD | 15.33 | 15.33 | 15.23 | 15.23 | 15.23 | -0.02 (-0.13%) | 500 |
22 Mar 2005 | USD | 15.42 | 15.45 | 15.2 | 15.25 | 15.25 | -0.25 (-1.61%) | 4,900 |
21 Mar 2005 | USD | 15.35 | 15.5 | 15.35 | 15.5 | 15.5 | +0.1 (+0.65%) | 2,600 |
18 Mar 2005 | USD | 15.5 | 15.5 | 15.37 | 15.4 | 15.4 | -0.08 (-0.52%) | 2,200 |
17 Mar 2005 | USD | 15.58 | 15.68 | 15.47 | 15.48 | 15.48 | -0.02 (-0.13%) | 9,700 |
16 Mar 2005 | USD | 15.57 | 15.57 | 15.48 | 15.5 | 15.5 | -0.01 (-0.06%) | 2,400 |
15 Mar 2005 | USD | 15.53 | 15.58 | 15.51 | 15.51 | 15.51 | 0.0 (0.0%) | 4,900 |
14 Mar 2005 | USD | 15.5 | 15.51 | 15.38 | 15.51 | 15.51 | 0.0 (0.0%) | 900 |
11 Mar 2005 | USD | 15.69 | 15.8 | 15.3 | 15.51 | 15.51 | -0.07 (-0.45%) | 9,200 |
10 Mar 2005 | USD | 15.75 | 15.75 | 15.58 | 15.58 | 15.58 | -0.17 (-1.08%) | 7,800 |
9 Mar 2005 | USD | 15.39 | 15.75 | 15.39 | 15.75 | 15.75 | +0.41 (+2.67%) | 3,700 |
8 Mar 2005 | USD | 15.46 | 15.46 | 15.27 | 15.34 | 15.34 | -0.09 (-0.58%) | 5,200 |
7 Mar 2005 | USD | 15.47 | 15.47 | 15.25 | 15.43 | 15.43 | -0.05 (-0.32%) | 6,600 |
4 Mar 2005 | USD | 15.3 | 15.48 | 15.3 | 15.48 | 15.48 | +0.08 (+0.52%) | 1,000 |
3 Mar 2005 | USD | 15.5 | 15.5 | 15.4 | 15.4 | 15.4 | -0.01 (-0.06%) | 3,800 |
2 Mar 2005 | USD | 15.5 | 15.5 | 15.4 | 15.41 | 15.41 | -0.11 (-0.71%) | 3,800 |
1 Mar 2005 | USD | 15.4 | 15.52 | 15.3 | 15.52 | 15.52 | +0.02 (+0.13%) | 7,600 |
28 Feb 2005 | USD | 15.5 | 15.54 | 15.49 | 15.5 | 15.5 | +0.04 (+0.26%) | 3,400 |
25 Feb 2005 | USD | 15.55 | 15.55 | 15.3 | 15.46 | 15.46 | -0.08 (-0.51%) | 4,800 |
24 Feb 2005 | USD | 15.53 | 15.54 | 15.45 | 15.54 | 15.54 | +0.1 (+0.65%) | 8,000 |
23 Feb 2005 | USD | 15.35 | 15.53 | 15.35 | 15.44 | 15.44 | +0.09 (+0.59%) | 7,700 |
22 Feb 2005 | USD | 15.25 | 15.37 | 15.15 | 15.35 | 15.35 | +0.25 (+1.66%) | 9,200 |
21 Feb 2005 | USD | 15.1 | 15.1 | 15.1 | 15.1 | 15.1 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 15.15 | 15.15 | 14.4 | 15.1 | 15.1 | -0.18 (-1.18%) | 101,100 |
17 Feb 2005 | USD | 15.2 | 15.28 | 15.1 | 15.28 | 15.28 | +0.18 (+1.19%) | 2,600 |
16 Feb 2005 | USD | 15.08 | 15.1 | 15 | 15.1 | 15.1 | +0.1 (+0.67%) | 1,800 |