Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2005 | USD | 13.22 | 13.25 | 13.01 | 13.18 | 13.18 | -0.03 (-0.23%) | 134,100 |
20 May 2005 | USD | 13.22 | 13.39 | 13.13 | 13.21 | 13.21 | +0.01 (+0.08%) | 87,300 |
19 May 2005 | USD | 13.24 | 13.26 | 13.03 | 13.2 | 13.2 | -0.03 (-0.23%) | 115,800 |
18 May 2005 | USD | 13.26 | 13.41 | 13.21 | 13.23 | 13.23 | -0.07 (-0.53%) | 82,200 |
17 May 2005 | USD | 13.5 | 13.56 | 13.24 | 13.3 | 13.3 | -0.17 (-1.26%) | 108,400 |
16 May 2005 | USD | 13.55 | 13.55 | 13.42 | 13.47 | 13.47 | -0.01 (-0.07%) | 76,400 |
13 May 2005 | USD | 13.67 | 13.67 | 13.45 | 13.48 | 13.48 | -0.14 (-1.03%) | 54,200 |
12 May 2005 | USD | 13.68 | 13.68 | 13.6 | 13.62 | 13.62 | -0.03 (-0.22%) | 44,700 |
11 May 2005 | USD | 13.59 | 13.68 | 13.57 | 13.65 | 13.65 | -0.12 (-0.87%) | 57,100 |
10 May 2005 | USD | 13.73 | 13.79 | 13.64 | 13.77 | 13.77 | +0.09 (+0.66%) | 70,600 |
9 May 2005 | USD | 13.7 | 13.75 | 13.65 | 13.68 | 13.68 | -0.01 (-0.07%) | 50,500 |
6 May 2005 | USD | 13.68 | 13.7273 | 13.55 | 13.69 | 13.69 | +0.03 (+0.22%) | 87,500 |
5 May 2005 | USD | 13.7 | 13.71 | 13.55 | 13.66 | 13.66 | -0.06 (-0.44%) | 59,900 |
4 May 2005 | USD | 13.68 | 13.79 | 13.55 | 13.72 | 13.72 | +0.07 (+0.51%) | 69,800 |
3 May 2005 | USD | 13.89 | 13.9464 | 13.59 | 13.65 | 13.65 | -0.23 (-1.66%) | 56,600 |
2 May 2005 | USD | 13.97 | 14 | 13.86 | 13.88 | 13.88 | -0.02 (-0.14%) | 30,700 |
29 Apr 2005 | USD | 13.81 | 13.99 | 13.81 | 13.9 | 13.9 | -0.01 (-0.07%) | 36,700 |
28 Apr 2005 | USD | 13.82 | 13.92 | 13.77 | 13.91 | 13.91 | +0.13 (+0.94%) | 69,600 |
27 Apr 2005 | USD | 13.56 | 13.79 | 13.55 | 13.78 | 13.78 | +0.28 (+2.07%) | 66,800 |
26 Apr 2005 | USD | 13.63 | 13.67 | 13.43 | 13.5 | 13.5 | -0.03 (-0.22%) | 89,200 |
25 Apr 2005 | USD | 13.57 | 13.66 | 13.45 | 13.53 | 13.53 | +0.06 (+0.45%) | 74,800 |
22 Apr 2005 | USD | 13.63 | 13.72 | 13.4 | 13.47 | 13.47 | -0.2 (-1.46%) | 59,300 |
21 Apr 2005 | USD | 13.85 | 13.86 | 13.62 | 13.67 | 13.67 | -0.08 (-0.58%) | 59,700 |
20 Apr 2005 | USD | 13.7 | 13.8605 | 13.7 | 13.75 | 13.75 | +0.08 (+0.59%) | 46,400 |
19 Apr 2005 | USD | 13.63 | 13.81 | 13.6 | 13.67 | 13.67 | +0.08 (+0.59%) | 48,500 |
18 Apr 2005 | USD | 13.55 | 13.79 | 13.4 | 13.59 | 13.59 | -0.05 (-0.37%) | 111,200 |
15 Apr 2005 | USD | 13.7 | 13.832 | 13.52 | 13.64 | 13.64 | -0.06 (-0.44%) | 80,300 |
14 Apr 2005 | USD | 13.89 | 13.91 | 13.65 | 13.7 | 13.7 | -0.19 (-1.37%) | 139,800 |
13 Apr 2005 | USD | 13.95 | 13.99 | 13.85 | 13.89 | 13.89 | -0.11 (-0.79%) | 63,700 |
12 Apr 2005 | USD | 13.9 | 14.01 | 13.84 | 14 | 14 | +0.12 (+0.86%) | 42,300 |