Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | USD | 18.91 | 18.99 | 18.77 | 18.91 | 4.7275 | +0.04 (+0.21%) | 974,200 |
16 May 2005 | USD | 18.55 | 18.91 | 18.51 | 18.87 | 4.7175 | +0.28 (+1.51%) | 781,200 |
13 May 2005 | USD | 18.48 | 18.68 | 18.1 | 18.59 | 4.6475 | +0.18 (+0.98%) | 626,600 |
12 May 2005 | USD | 18.6 | 18.71 | 18.18 | 18.41 | 4.6025 | -0.23 (-1.23%) | 480,400 |
11 May 2005 | USD | 18.1 | 18.68 | 18 | 18.64 | 4.66 | +0.64 (+3.56%) | 603,200 |
10 May 2005 | USD | 18.1 | 18.1 | 17.84 | 18 | 4.5 | -0.15 (-0.83%) | 598,400 |
9 May 2005 | USD | 18.01 | 18.36 | 17.98 | 18.15 | 4.5375 | +0.07 (+0.39%) | 686,400 |
6 May 2005 | USD | 18.14 | 18.39 | 17.92 | 18.08 | 4.52 | +0.04 (+0.22%) | 665,400 |
5 May 2005 | USD | 18.58 | 19.01 | 17.4 | 18.04 | 4.51 | -0.53 (-2.85%) | 1,505,200 |
4 May 2005 | USD | 17.47 | 18.64 | 17.45 | 18.57 | 4.6425 | +1.14 (+6.54%) | 1,482,400 |
3 May 2005 | USD | 17.25 | 17.74 | 17.2 | 17.43 | 4.3575 | +0.16 (+0.93%) | 1,634,000 |
2 May 2005 | USD | 15.96 | 17.67 | 15.8 | 17.27 | 4.3175 | +3.6 (+26.34%) | 4,771,000 |
29 Apr 2005 | USD | 14.09 | 14.25 | 13.47 | 13.67 | 3.4175 | -0.4 (-2.84%) | 559,200 |
28 Apr 2005 | USD | 14.56 | 14.56 | 14 | 14.07 | 3.5175 | -0.45 (-3.10%) | 504,800 |
27 Apr 2005 | USD | 14.11 | 14.73 | 13.8 | 14.52 | 3.63 | +0.41 (+2.91%) | 454,400 |
26 Apr 2005 | USD | 14.35 | 14.43 | 14 | 14.11 | 3.5275 | -0.24 (-1.67%) | 322,800 |
25 Apr 2005 | USD | 13.93 | 14.63 | 13.85 | 14.35 | 3.5875 | +0.42 (+3.02%) | 301,800 |
22 Apr 2005 | USD | 14.39 | 14.41 | 13.8 | 13.93 | 3.4825 | -0.46 (-3.20%) | 464,800 |
21 Apr 2005 | USD | 13.89 | 14.4 | 13.87 | 14.39 | 3.5975 | +0.75 (+5.50%) | 414,600 |
20 Apr 2005 | USD | 13.94 | 14 | 13.57 | 13.64 | 3.41 | -0.3 (-2.15%) | 432,000 |
19 Apr 2005 | USD | 13.8 | 14 | 13.75 | 13.94 | 3.485 | +0.13 (+0.94%) | 512,200 |
18 Apr 2005 | USD | 13.67 | 14.06 | 13.65 | 13.81 | 3.4525 | +0.1 (+0.73%) | 301,400 |
15 Apr 2005 | USD | 14.25 | 14.25 | 13.64 | 13.71 | 3.4275 | -0.54 (-3.79%) | 702,000 |
14 Apr 2005 | USD | 14.74 | 14.78 | 14 | 14.25 | 3.5625 | -0.49 (-3.32%) | 593,200 |
13 Apr 2005 | USD | 15.12 | 15.12 | 14.67 | 14.74 | 3.685 | -0.38 (-2.51%) | 523,800 |
12 Apr 2005 | USD | 14.6 | 15.13 | 14.5 | 15.12 | 3.78 | +0.52 (+3.56%) | 880,600 |
11 Apr 2005 | USD | 14.5 | 14.72 | 14.3 | 14.6 | 3.65 | +0.08 (+0.55%) | 661,000 |
8 Apr 2005 | USD | 14.35 | 14.57 | 14.334 | 14.52 | 3.63 | +0.18 (+1.26%) | 272,400 |
7 Apr 2005 | USD | 14.49 | 14.49 | 14.08 | 14.34 | 3.585 | -0.24 (-1.65%) | 527,600 |
6 Apr 2005 | USD | 14.64 | 14.73 | 14.45 | 14.58 | 3.645 | -0.05 (-0.34%) | 376,200 |