Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | USD | 11.85 | 12.2 | 11.85 | 12.16 | 8,106,666.6667 | +0.41 (+3.49%) | 69,600 |
17 May 2005 | USD | 11.64 | 11.83 | 11.55 | 11.75 | 7,833,333.3333 | -0.03 (-0.25%) | 22,300 |
16 May 2005 | USD | 11.21 | 12.29 | 11.2 | 11.78 | 7,853,333.3333 | +0.31 (+2.70%) | 41,800 |
13 May 2005 | USD | 11.3 | 11.47 | 11.29 | 11.47 | 7,646,666.6667 | +0.1 (+0.88%) | 3,100 |
12 May 2005 | USD | 11.34 | 11.48 | 11.15 | 11.37 | 7,580,000 | -0.24 (-2.07%) | 14,000 |
11 May 2005 | USD | 11.74 | 11.8 | 11.4 | 11.61 | 7,740,000 | -0.39 (-3.25%) | 21,200 |
10 May 2005 | USD | 12.47 | 12.47 | 11.71 | 12 | 8,000,000 | -0.29 (-2.36%) | 33,700 |
9 May 2005 | USD | 12.25 | 12.4 | 12 | 12.29 | 8,193,333.3333 | +0.04 (+0.33%) | 12,100 |
6 May 2005 | USD | 12.5 | 12.71 | 12.02 | 12.25 | 8,166,666.6667 | +0.18 (+1.49%) | 25,800 |
5 May 2005 | USD | 12.25 | 12.5 | 12 | 12.07 | 8,046,666.6667 | -0.31 (-2.50%) | 24,600 |
4 May 2005 | USD | 11.71 | 12.8 | 11.71 | 12.38 | 8,253,333.3333 | +0.78 (+6.72%) | 80,800 |
3 May 2005 | USD | 11.55 | 11.7 | 11.14 | 11.6 | 7,733,333.3333 | -0.21 (-1.78%) | 26,300 |
2 May 2005 | USD | 12 | 12.1 | 11.62 | 11.81 | 7,873,333.3333 | -0.29 (-2.40%) | 57,100 |
29 Apr 2005 | USD | 12.6 | 12.6 | 11.61 | 12.1 | 8,066,666.6667 | -0.31 (-2.50%) | 64,100 |
28 Apr 2005 | USD | 11.54 | 12.76 | 11.46 | 12.41 | 8,273,333.3333 | +0.85 (+7.35%) | 96,800 |
27 Apr 2005 | USD | 11.3 | 11.56 | 11.13 | 11.56 | 7,706,666.6667 | +0.17 (+1.49%) | 24,900 |
26 Apr 2005 | USD | 11.51 | 11.64 | 11.38 | 11.39 | 7,593,333.3333 | -0.38 (-3.23%) | 14,900 |
25 Apr 2005 | USD | 11.74 | 11.9 | 11.74 | 11.77 | 7,846,666.6667 | +0.24 (+2.08%) | 21,700 |
22 Apr 2005 | USD | 11.89 | 12.1 | 11.48 | 11.53 | 7,686,666.6667 | -0.46 (-3.84%) | 14,400 |
21 Apr 2005 | USD | 12.14 | 12.14 | 11.79 | 11.99 | 7,993,333.3333 | -0.05 (-0.42%) | 16,200 |
20 Apr 2005 | USD | 12.43 | 12.43 | 11.78 | 12.04 | 8,026,666.6667 | -0.54 (-4.29%) | 52,800 |
19 Apr 2005 | USD | 12.4 | 12.58 | 12.38 | 12.58 | 8,386,666.6667 | +0.2 (+1.62%) | 31,100 |
18 Apr 2005 | USD | 12.07 | 12.4 | 12.07 | 12.38 | 8,253,333.3333 | +0.21 (+1.73%) | 6,700 |
15 Apr 2005 | USD | 12.78 | 12.78 | 12.17 | 12.17 | 8,113,333.3333 | -0.51 (-4.02%) | 29,000 |
14 Apr 2005 | USD | 13.8 | 13.8 | 12.56 | 12.68 | 8,453,333.3333 | -1.02 (-7.45%) | 40,600 |
13 Apr 2005 | USD | 13.32 | 14 | 13.32 | 13.7 | 9,133,333.3333 | +0.45 (+3.40%) | 124,400 |
12 Apr 2005 | USD | 13 | 13.31 | 12.66 | 13.25 | 8,833,333.3333 | +0.46 (+3.60%) | 20,600 |
11 Apr 2005 | USD | 12.6 | 12.83 | 12.51 | 12.79 | 8,526,666.6667 | +0.29 (+2.32%) | 18,400 |
8 Apr 2005 | USD | 12.71 | 12.74 | 12.5 | 12.5 | 8,333,333.3333 | -0.11 (-0.87%) | 15,400 |
7 Apr 2005 | USD | 12.55 | 12.75 | 12.35 | 12.61 | 8,406,666.6667 | +0.35 (+2.85%) | 25,800 |