Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | USD | 14.48 | 14.52 | 14.44 | 14.48 | 14.48 | +0.03 (+0.21%) | 43,000 |
17 May 2005 | USD | 14.43 | 14.49 | 14.42 | 14.45 | 14.45 | -0.03 (-0.21%) | 63,900 |
16 May 2005 | USD | 14.4 | 14.49 | 14.4 | 14.48 | 14.48 | +0.07 (+0.49%) | 40,300 |
13 May 2005 | USD | 14.36 | 14.47 | 14.35 | 14.41 | 14.41 | 0.0 (0.0%) | 47,200 |
12 May 2005 | USD | 14.36 | 14.41 | 14.3236 | 14.41 | 14.41 | +0.06 (+0.42%) | 27,600 |
11 May 2005 | USD | 14.43 | 14.45 | 14.33 | 14.35 | 14.35 | -0.12 (-0.83%) | 53,500 |
10 May 2005 | USD | 14.39 | 14.49 | 14.39 | 14.47 | 14.47 | +0.08 (+0.56%) | 55,200 |
9 May 2005 | USD | 14.3 | 14.41 | 14.26 | 14.39 | 14.39 | +0.09 (+0.63%) | 33,500 |
6 May 2005 | USD | 14.37 | 14.38 | 14.25 | 14.3 | 14.3 | -0.11 (-0.76%) | 88,600 |
5 May 2005 | USD | 14.44 | 14.45 | 14.4 | 14.41 | 14.41 | -0.03 (-0.21%) | 47,700 |
4 May 2005 | USD | 14.36 | 14.44 | 14.36 | 14.44 | 14.44 | 0.0 (0.0%) | 62,100 |
3 May 2005 | USD | 14.38 | 14.44 | 14.33 | 14.44 | 14.44 | +0.09 (+0.63%) | 97,800 |
2 May 2005 | USD | 14.36 | 14.36 | 14.33 | 14.35 | 14.35 | +0.03 (+0.21%) | 70,800 |
29 Apr 2005 | USD | 14.34 | 14.37 | 14.31 | 14.32 | 14.32 | -0.03 (-0.21%) | 31,000 |
28 Apr 2005 | USD | 14.3 | 14.37 | 14.25 | 14.35 | 14.35 | +0.09 (+0.63%) | 49,800 |
27 Apr 2005 | USD | 14.19 | 14.26 | 14.15 | 14.26 | 14.26 | +0.08 (+0.56%) | 49,700 |
26 Apr 2005 | USD | 14.12 | 14.22 | 14.12 | 14.18 | 14.18 | +0.03 (+0.21%) | 34,800 |
25 Apr 2005 | USD | 14.09 | 14.18 | 14.09 | 14.15 | 14.15 | +0.05 (+0.35%) | 37,800 |
22 Apr 2005 | USD | 14.12 | 14.18 | 14.08 | 14.1 | 14.1 | -0.02 (-0.14%) | 36,000 |
21 Apr 2005 | USD | 14.08 | 14.12 | 14.05 | 14.12 | 14.12 | -0.04 (-0.28%) | 70,100 |
20 Apr 2005 | USD | 14.11 | 14.17 | 14.07 | 14.16 | 14.16 | -0.02 (-0.14%) | 63,500 |
19 Apr 2005 | USD | 14.12 | 14.18 | 14.09 | 14.18 | 14.18 | +0.1 (+0.71%) | 39,400 |
18 Apr 2005 | USD | 14.15 | 14.17 | 14.08 | 14.08 | 14.08 | +0.01 (+0.07%) | 42,100 |
15 Apr 2005 | USD | 14.17 | 14.17 | 14.05 | 14.07 | 14.07 | 0.0 (0.0%) | 36,500 |
14 Apr 2005 | USD | 14.07 | 14.14 | 14.06 | 14.07 | 14.07 | -0.02 (-0.14%) | 35,300 |
13 Apr 2005 | USD | 14.13 | 14.18 | 14.06 | 14.09 | 14.09 | -0.12 (-0.84%) | 45,700 |
12 Apr 2005 | USD | 14.16 | 14.22 | 14.12 | 14.21 | 14.21 | +0.08 (+0.57%) | 42,200 |
11 Apr 2005 | USD | 14.15 | 14.22 | 14.12 | 14.13 | 14.13 | -0.03 (-0.21%) | 43,000 |
8 Apr 2005 | USD | 14.15 | 14.19 | 14.12 | 14.16 | 14.16 | +0.01 (+0.07%) | 47,500 |
7 Apr 2005 | USD | 14.15 | 14.2 | 14.14 | 14.15 | 14.15 | -0.08 (-0.56%) | 56,700 |