Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2005 | USD | 13.92 | 13.9975 | 13.77 | 13.88 | 13.88 | -0.05 (-0.36%) | 74,800 |
8 Apr 2005 | USD | 14.12 | 14.21 | 13.9 | 13.93 | 13.93 | -0.24 (-1.69%) | 73,400 |
7 Apr 2005 | USD | 14.2 | 14.25 | 14.12 | 14.17 | 14.17 | -0.07 (-0.49%) | 69,900 |
6 Apr 2005 | USD | 14.23 | 14.28 | 14.18 | 14.24 | 14.24 | +0.02 (+0.14%) | 46,400 |
5 Apr 2005 | USD | 14.25 | 14.28 | 14.15 | 14.22 | 14.22 | +0.02 (+0.14%) | 36,800 |
4 Apr 2005 | USD | 14.27 | 14.3 | 14.2 | 14.2 | 14.2 | 0.0 (0.0%) | 59,100 |
1 Apr 2005 | USD | 14.3 | 14.3 | 14.17 | 14.2 | 14.2 | -0.04 (-0.28%) | 66,500 |
31 Mar 2005 | USD | 14.19 | 14.33 | 14.18 | 14.24 | 14.24 | +0.08 (+0.56%) | 102,100 |
30 Mar 2005 | USD | 13.99 | 14.19 | 13.99 | 14.16 | 14.16 | +0.19 (+1.36%) | 102,300 |
29 Mar 2005 | USD | 13.73 | 13.97 | 13.65 | 13.97 | 13.97 | +0.34 (+2.49%) | 111,400 |
28 Mar 2005 | USD | 13.93 | 14.04 | 13.505 | 13.63 | 13.63 | -0.34 (-2.43%) | 206,900 |
25 Mar 2005 | USD | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 13.95 | 14.03 | 13.89 | 13.97 | 13.97 | +0.02 (+0.14%) | 114,900 |
23 Mar 2005 | USD | 14.04 | 14.1 | 13.94 | 13.95 | 13.95 | -0.17 (-1.20%) | 102,500 |
22 Mar 2005 | USD | 14.1 | 14.14 | 14.04 | 14.12 | 14.12 | -0.04 (-0.28%) | 109,100 |
21 Mar 2005 | USD | 14.22 | 14.26 | 14.1 | 14.16 | 14.16 | -0.07 (-0.49%) | 118,100 |
18 Mar 2005 | USD | 14.41 | 14.43 | 14.15 | 14.23 | 14.23 | -0.16 (-1.11%) | 110,700 |
17 Mar 2005 | USD | 14.37 | 14.45 | 14.31 | 14.39 | 14.39 | +0.03 (+0.21%) | 87,200 |
16 Mar 2005 | USD | 14.38 | 14.4 | 14.32 | 14.36 | 14.36 | +0.04 (+0.28%) | 69,300 |
15 Mar 2005 | USD | 14.43 | 14.44 | 14.32 | 14.32 | 14.32 | -0.07 (-0.49%) | 97,400 |
14 Mar 2005 | USD | 14.46 | 14.47 | 14.37 | 14.39 | 14.39 | -0.02 (-0.14%) | 90,200 |
11 Mar 2005 | USD | 14.5 | 14.53 | 14.4 | 14.41 | 14.41 | -0.16 (-1.10%) | 75,300 |
10 Mar 2005 | USD | 14.57 | 14.61 | 14.53 | 14.57 | 14.57 | +0.03 (+0.21%) | 86,100 |
9 Mar 2005 | USD | 14.59 | 14.62 | 14.5 | 14.54 | 14.54 | -0.02 (-0.14%) | 82,700 |
8 Mar 2005 | USD | 14.61 | 14.63 | 14.56 | 14.56 | 14.56 | -0.03 (-0.21%) | 52,500 |
7 Mar 2005 | USD | 14.57 | 14.6 | 14.53 | 14.59 | 14.59 | +0.03 (+0.21%) | 61,600 |
4 Mar 2005 | USD | 14.49 | 14.58 | 14.44 | 14.56 | 14.56 | +0.07 (+0.48%) | 93,400 |
3 Mar 2005 | USD | 14.49 | 14.56 | 14.45 | 14.49 | 14.49 | +0.01 (+0.07%) | 116,100 |
2 Mar 2005 | USD | 14.47 | 14.48 | 14.41 | 14.48 | 14.48 | +0.08 (+0.56%) | 71,100 |
1 Mar 2005 | USD | 14.4 | 14.48 | 14.39 | 14.4 | 14.4 | 0.0 (0.0%) | 112,800 |