Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2005 | USD | 14.09 | 14.1 | 13.41 | 13.85 | 69.25 | +0.03 (+0.22%) | 80,802 |
3 May 2005 | USD | 14.03 | 14.25 | 13.73 | 13.82 | 69.1 | -0.21 (-1.50%) | 82,641 |
2 May 2005 | USD | 13.88 | 14.19 | 13.88 | 14.03 | 70.15 | +0.18 (+1.30%) | 85,732 |
29 Apr 2005 | USD | 14.34 | 14.34 | 13.35 | 13.85 | 69.25 | -0.42 (-2.94%) | 309,670 |
28 Apr 2005 | USD | 14.75 | 14.75 | 14.26 | 14.27 | 71.35 | -0.3 (-2.06%) | 63,560 |
27 Apr 2005 | USD | 14.78 | 14.92 | 14.45 | 14.57 | 72.85 | -0.4 (-2.67%) | 181,537 |
26 Apr 2005 | USD | 14.62 | 14.97 | 14.25 | 14.97 | 74.85 | +0.3 (+2.04%) | 173,001 |
25 Apr 2005 | USD | 14.7 | 14.7 | 14.41 | 14.67 | 73.35 | +0.02 (+0.14%) | 45,644 |
22 Apr 2005 | USD | 15.08 | 15.08 | 14.35 | 14.65 | 73.25 | -0.29 (-1.94%) | 70,314 |
21 Apr 2005 | USD | 14.54 | 15 | 14.54 | 14.94 | 74.7 | +0.22 (+1.49%) | 80,888 |
20 Apr 2005 | USD | 15.25 | 15.4 | 14.56 | 14.72 | 73.6 | -0.53 (-3.48%) | 227,593 |
19 Apr 2005 | USD | 15.56 | 15.56 | 15.1 | 15.25 | 76.25 | -0.16 (-1.04%) | 189,235 |
18 Apr 2005 | USD | 15.02 | 15.98 | 14.96 | 15.41 | 77.05 | +0.31 (+2.05%) | 131,168 |
15 Apr 2005 | USD | 15.75 | 15.95 | 15.03 | 15.1 | 75.5 | -0.67 (-4.25%) | 121,727 |
14 Apr 2005 | USD | 15.82 | 15.94 | 15.416 | 15.77 | 78.85 | -0.15 (-0.94%) | 82,882 |
13 Apr 2005 | USD | 15.55 | 16 | 15.42 | 15.92 | 79.6 | +0.21 (+1.34%) | 61,277 |
12 Apr 2005 | USD | 15.67 | 15.75 | 15.38 | 15.71 | 78.55 | 0.0 (0.0%) | 83,806 |
11 Apr 2005 | USD | 15.78 | 16 | 15.54 | 15.71 | 78.55 | +0.08 (+0.51%) | 83,485 |
8 Apr 2005 | USD | 15.18 | 15.75 | 15.08 | 15.63 | 78.15 | +0.45 (+2.96%) | 178,570 |
7 Apr 2005 | USD | 14.46 | 15.18 | 14.43 | 15.18 | 75.9 | +0.59 (+4.04%) | 167,409 |
6 Apr 2005 | USD | 14.5 | 14.788 | 14.37 | 14.59 | 72.95 | +0.13 (+0.90%) | 133,009 |
5 Apr 2005 | USD | 14.27 | 14.53 | 14.1 | 14.46 | 72.3 | +0.06 (+0.42%) | 111,085 |
4 Apr 2005 | USD | 14.39 | 14.52 | 14.12 | 14.4 | 72 | +0.13 (+0.91%) | 75,771 |
1 Apr 2005 | USD | 14.29 | 14.39 | 13.61 | 14.27 | 71.35 | +0.04 (+0.28%) | 152,375 |
31 Mar 2005 | USD | 14.14 | 14.26 | 13.8 | 14.23 | 71.15 | +0.23 (+1.64%) | 97,135 |
30 Mar 2005 | USD | 13.409 | 14.2 | 13.4 | 14 | 70 | +0.63 (+4.71%) | 171,179 |
29 Mar 2005 | USD | 13.33 | 13.4 | 13.2 | 13.37 | 66.85 | +0.06 (+0.45%) | 138,530 |
28 Mar 2005 | USD | 13.37 | 13.37 | 13.19 | 13.31 | 66.55 | +0.11 (+0.83%) | 109,459 |
25 Mar 2005 | USD | 13.2 | 13.2 | 13.2 | 13.2 | 66 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 13.08 | 13.52 | 12.72 | 13.2 | 66 | +0.26 (+2.01%) | 103,303 |