Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | USD | 14.7 | 14.76 | 14.21 | 14.63 | 3.6575 | -0.02 (-0.14%) | 459,200 |
4 Apr 2005 | USD | 14.05 | 14.71 | 14 | 14.65 | 3.6625 | +0.58 (+4.12%) | 519,600 |
1 Apr 2005 | USD | 14.6 | 14.6 | 13.98 | 14.07 | 3.5175 | -0.53 (-3.63%) | 992,800 |
31 Mar 2005 | USD | 14.4 | 14.6 | 14.25 | 14.6 | 3.65 | +0.15 (+1.04%) | 712,200 |
30 Mar 2005 | USD | 14.1 | 14.45 | 14.04 | 14.45 | 3.6125 | +0.44 (+3.14%) | 383,400 |
29 Mar 2005 | USD | 14.03 | 14.16 | 13.85 | 14.01 | 3.5025 | -0.12 (-0.85%) | 572,400 |
28 Mar 2005 | USD | 13.84 | 14.27 | 13.72 | 14.13 | 3.5325 | +0.27 (+1.95%) | 859,200 |
25 Mar 2005 | USD | 13.86 | 13.86 | 13.86 | 13.86 | 3.465 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 13.85 | 13.96 | 13.38 | 13.86 | 3.465 | 0.0 (0.0%) | 376,600 |
23 Mar 2005 | USD | 13.81 | 13.9 | 13.67 | 13.86 | 3.465 | +0.06 (+0.43%) | 402,200 |
22 Mar 2005 | USD | 14 | 14.05 | 13.71 | 13.8 | 3.45 | -0.24 (-1.71%) | 595,200 |
21 Mar 2005 | USD | 14.07 | 14.18 | 13.89 | 14.04 | 3.51 | -0.03 (-0.21%) | 429,200 |
18 Mar 2005 | USD | 14.05 | 14.11 | 14 | 14.07 | 3.5175 | -0.01 (-0.07%) | 833,600 |
17 Mar 2005 | USD | 13.99 | 14.26 | 13.97 | 14.08 | 3.52 | +0.13 (+0.93%) | 937,800 |
16 Mar 2005 | USD | 13.96 | 14.1 | 13.63 | 13.95 | 3.4875 | -0.01 (-0.07%) | 901,400 |
15 Mar 2005 | USD | 14.2 | 14.76 | 13.56 | 13.96 | 3.49 | +0.86 (+6.56%) | 1,623,200 |
14 Mar 2005 | USD | 13.05 | 13.2 | 12.9 | 13.1 | 3.275 | +0.8 (+6.50%) | 863,200 |
11 Mar 2005 | USD | 12.28 | 12.38 | 12.07 | 12.3 | 3.075 | -0.05 (-0.40%) | 429,800 |
10 Mar 2005 | USD | 12.59 | 12.7 | 12.25 | 12.35 | 3.0875 | -0.27 (-2.14%) | 371,800 |
9 Mar 2005 | USD | 12.3 | 12.76 | 12.29 | 12.62 | 3.155 | +0.11 (+0.88%) | 415,200 |
8 Mar 2005 | USD | 12.8 | 12.89 | 12.45 | 12.51 | 3.1275 | -0.37 (-2.87%) | 600,000 |
7 Mar 2005 | USD | 13.3 | 13.35 | 12.85 | 12.88 | 3.22 | -0.42 (-3.16%) | 752,000 |
4 Mar 2005 | USD | 13.23 | 13.39 | 13.17 | 13.3 | 3.325 | +0.21 (+1.60%) | 380,800 |
3 Mar 2005 | USD | 13.19 | 13.24 | 12.95 | 13.09 | 3.2725 | -0.07 (-0.53%) | 546,400 |
2 Mar 2005 | USD | 13.46 | 13.48 | 13.15 | 13.16 | 3.29 | -0.28 (-2.08%) | 681,200 |
1 Mar 2005 | USD | 13.62 | 13.65 | 13.25 | 13.44 | 3.36 | +0.04 (+0.30%) | 328,600 |
28 Feb 2005 | USD | 13.45 | 13.6 | 13.27 | 13.4 | 3.35 | -0.01 (-0.07%) | 364,000 |
25 Feb 2005 | USD | 13.55 | 13.62 | 13.28 | 13.41 | 3.3525 | +0.03 (+0.22%) | 363,000 |
24 Feb 2005 | USD | 13.52 | 13.58 | 13.2 | 13.38 | 3.345 | -0.24 (-1.76%) | 326,400 |
23 Feb 2005 | USD | 13.5 | 13.95 | 13.15 | 13.62 | 3.405 | +0.17 (+1.26%) | 666,600 |