Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2005 | USD | 12.73 | 12.88 | 12.26 | 12.26 | 8,173,333.3333 | -0.35 (-2.78%) | 21,300 |
5 Apr 2005 | USD | 12.49 | 12.65 | 12.47 | 12.61 | 8,406,666.6667 | +0.56 (+4.65%) | 18,200 |
4 Apr 2005 | USD | 12.36 | 12.36 | 11.96 | 12.05 | 8,033,333.3333 | -0.3 (-2.43%) | 18,600 |
1 Apr 2005 | USD | 12.5 | 12.95 | 12.2 | 12.35 | 8,233,333.3333 | +0.12 (+0.98%) | 94,000 |
31 Mar 2005 | USD | 12.37 | 12.42 | 12.11 | 12.23 | 8,153,333.3333 | -0.07 (-0.57%) | 9,200 |
30 Mar 2005 | USD | 11.85 | 12.3 | 11.85 | 12.3 | 8,200,000 | +0.3 (+2.50%) | 6,400 |
29 Mar 2005 | USD | 11.96 | 12 | 11.72 | 12 | 8,000,000 | 0.0 (0.0%) | 61,300 |
28 Mar 2005 | USD | 12.16 | 12.16 | 11.95 | 12 | 8,000,000 | -0.22 (-1.80%) | 22,200 |
25 Mar 2005 | USD | 12.22 | 12.22 | 12.22 | 12.22 | 8,146,666.6667 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 11.9 | 12.28 | 11.9 | 12.22 | 8,146,666.6667 | +0.37 (+3.12%) | 45,400 |
23 Mar 2005 | USD | 12.2 | 12.21 | 11.8 | 11.85 | 7,900,000 | -0.7 (-5.58%) | 32,400 |
22 Mar 2005 | USD | 13.2 | 13.28 | 12.2 | 12.55 | 8,366,666.6667 | -0.65 (-4.92%) | 30,500 |
21 Mar 2005 | USD | 13.31 | 13.31 | 13.06 | 13.2 | 8,800,000 | -0.01 (-0.08%) | 4,700 |
18 Mar 2005 | USD | 13.49 | 13.66 | 13.1 | 13.21 | 8,806,666.6667 | +0.62 (+4.92%) | 44,700 |
17 Mar 2005 | USD | 12.35 | 12.75 | 12.2 | 12.59 | 8,393,333.3333 | -0.05 (-0.40%) | 36,000 |
16 Mar 2005 | USD | 12.7 | 12.72 | 12.25 | 12.64 | 8,426,666.6667 | -0.32 (-2.47%) | 30,500 |
15 Mar 2005 | USD | 13.37 | 13.37 | 12.85 | 12.96 | 8,640,000 | -0.43 (-3.21%) | 26,100 |
14 Mar 2005 | USD | 13.02 | 13.41 | 12.7 | 13.39 | 8,926,666.6667 | +0.03 (+0.22%) | 39,500 |
11 Mar 2005 | USD | 14.65 | 14.8 | 13.15 | 13.36 | 8,906,666.6667 | -1.09 (-7.54%) | 155,800 |
10 Mar 2005 | USD | 13.04 | 14.45 | 12.92 | 14.45 | 9,633,333.3333 | +2.65 (+22.46%) | 256,900 |
9 Mar 2005 | USD | 11.8 | 12.1 | 11.8 | 11.8 | 7,866,666.6667 | -0.3 (-2.48%) | 41,800 |
8 Mar 2005 | USD | 12.09 | 12.24 | 12.05 | 12.1 | 8,066,666.6667 | -0.2 (-1.63%) | 26,100 |
7 Mar 2005 | USD | 12.23 | 12.48 | 12.23 | 12.3 | 8,200,000 | +0.02 (+0.16%) | 32,000 |
4 Mar 2005 | USD | 12.3 | 12.4 | 12.13 | 12.28 | 8,186,666.6667 | -0.28 (-2.23%) | 55,500 |
3 Mar 2005 | USD | 12.7 | 12.7 | 12.19 | 12.56 | 8,373,333.3333 | +0.05 (+0.40%) | 72,700 |
2 Mar 2005 | USD | 12.58 | 12.75 | 12.4 | 12.51 | 8,340,000 | -0.24 (-1.88%) | 59,300 |
1 Mar 2005 | USD | 12.8 | 12.95 | 12.55 | 12.75 | 8,500,000 | -0.2 (-1.54%) | 31,200 |
28 Feb 2005 | USD | 13.18 | 13.3 | 12.85 | 12.95 | 8,633,333.3333 | -0.13 (-0.99%) | 18,100 |
25 Feb 2005 | USD | 13.09 | 13.3 | 12.9 | 13.08 | 8,720,000 | +0.04 (+0.31%) | 85,500 |
24 Feb 2005 | USD | 13 | 13.05 | 12.8 | 13.04 | 8,693,333.3333 | +0.22 (+1.72%) | 36,400 |