Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2005 | USD | 9.3 | 9.85 | 9.3 | 9.62 | 19.24 | +0.29 (+3.11%) | 1,133,100 |
13 May 2005 | USD | 9.9 | 9.9 | 9.3 | 9.33 | 18.66 | -0.57 (-5.76%) | 1,618,200 |
12 May 2005 | USD | 10.16 | 10.25 | 9.8 | 9.9 | 19.8 | -0.22 (-2.17%) | 594,300 |
11 May 2005 | USD | 10.23 | 10.41 | 9.96 | 10.12 | 20.24 | -0.14 (-1.36%) | 2,502,100 |
10 May 2005 | USD | 10.31 | 10.39 | 10.22 | 10.26 | 20.52 | -0.12 (-1.16%) | 667,200 |
9 May 2005 | USD | 10.4 | 10.57 | 10.31 | 10.38 | 20.76 | +0.07 (+0.68%) | 855,300 |
6 May 2005 | USD | 10.2 | 10.36 | 10.04 | 10.31 | 20.62 | +0.14 (+1.38%) | 1,613,800 |
5 May 2005 | USD | 9.94 | 10.59 | 9.814 | 10.17 | 20.34 | +0.37 (+3.78%) | 2,048,300 |
4 May 2005 | USD | 9.46 | 9.95 | 9.42 | 9.8 | 19.6 | +0.45 (+4.81%) | 1,023,600 |
3 May 2005 | USD | 9.7 | 9.71 | 9.284 | 9.35 | 18.7 | -0.35 (-3.61%) | 892,700 |
2 May 2005 | USD | 9.6 | 9.98 | 9.51 | 9.7 | 19.4 | +0.04 (+0.41%) | 992,500 |
29 Apr 2005 | USD | 9.6 | 9.74 | 9.47 | 9.66 | 19.32 | +0.11 (+1.15%) | 1,093,300 |
28 Apr 2005 | USD | 9.78 | 9.79 | 9.51 | 9.55 | 19.1 | -0.33 (-3.34%) | 728,600 |
27 Apr 2005 | USD | 10.1 | 10.1 | 9.8 | 9.88 | 19.76 | -0.22 (-2.18%) | 823,800 |
26 Apr 2005 | USD | 10.26 | 10.35 | 10.08 | 10.1 | 20.2 | -0.21 (-2.04%) | 921,600 |
25 Apr 2005 | USD | 10.17 | 10.37 | 10.05 | 10.31 | 20.62 | +0.24 (+2.38%) | 1,030,300 |
22 Apr 2005 | USD | 9.99 | 10.13 | 9.95 | 10.07 | 20.14 | +0.11 (+1.10%) | 420,600 |
21 Apr 2005 | USD | 9.8 | 9.99 | 9.69 | 9.96 | 19.92 | +0.25 (+2.57%) | 420,600 |
20 Apr 2005 | USD | 9.66 | 9.8 | 9.61 | 9.71 | 19.42 | +0.04 (+0.41%) | 471,600 |
19 Apr 2005 | USD | 9.31 | 9.8 | 9.3 | 9.67 | 19.34 | +0.44 (+4.77%) | 917,100 |
18 Apr 2005 | USD | 9.52 | 9.52 | 9.23 | 9.23 | 18.46 | -0.36 (-3.75%) | 1,151,200 |
15 Apr 2005 | USD | 9.7 | 9.83 | 9.51 | 9.59 | 19.18 | -0.3 (-3.03%) | 937,100 |
14 Apr 2005 | USD | 10 | 10 | 9.448 | 9.89 | 19.78 | -0.03 (-0.30%) | 1,366,800 |
13 Apr 2005 | USD | 9.82 | 10.15 | 9.82 | 9.92 | 19.84 | +0.01 (+0.10%) | 1,674,500 |
12 Apr 2005 | USD | 9.86 | 10.05 | 9.46 | 9.91 | 19.82 | 0.0 (0.0%) | 1,063,300 |
11 Apr 2005 | USD | 10.05 | 10.08 | 9.83 | 9.91 | 19.82 | -0.19 (-1.88%) | 967,700 |
8 Apr 2005 | USD | 10.19 | 10.3 | 10.02 | 10.1 | 20.2 | -0.06 (-0.59%) | 1,007,500 |
7 Apr 2005 | USD | 10.22 | 10.29 | 10.1 | 10.16 | 20.32 | +0.01 (+0.10%) | 711,400 |
6 Apr 2005 | USD | 10.2 | 10.39 | 10.05 | 10.15 | 20.3 | -0.04 (-0.39%) | 1,614,000 |
5 Apr 2005 | USD | 10.41 | 10.71 | 10.13 | 10.19 | 20.38 | -0.22 (-2.11%) | 1,517,200 |