Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | USD | 14.96 | 15.04 | 14.24 | 14.88 | 178.56 | +0.48 (+3.33%) | 21,432 |
17 May 2005 | USD | 14 | 14.4 | 13.76 | 14.4 | 172.8 | +0.48 (+3.45%) | 17,360 |
16 May 2005 | USD | 13.84 | 14 | 13.6 | 13.92 | 167.04 | +0.32 (+2.35%) | 22,171 |
13 May 2005 | USD | 14.08 | 14.08 | 13.52 | 13.6 | 163.2 | -0.24 (-1.73%) | 24,525 |
12 May 2005 | USD | 13.92 | 14.32 | 13.68 | 13.84 | 166.08 | -0.08 (-0.57%) | 22,017 |
11 May 2005 | USD | 14.24 | 14.32 | 13.76 | 13.92 | 167.04 | -0.16 (-1.14%) | 23,281 |
10 May 2005 | USD | 14 | 14.56 | 13.84 | 14.08 | 168.96 | -0.08 (-0.56%) | 30,739 |
9 May 2005 | USD | 14.24 | 15.2 | 13.76 | 14.16 | 169.92 | +0.08 (+0.57%) | 45,133 |
6 May 2005 | USD | 14.56 | 14.88 | 14 | 14.08 | 168.96 | -0.56 (-3.83%) | 28,411 |
5 May 2005 | USD | 15.12 | 15.12 | 14.4 | 14.64 | 175.68 | -0.4 (-2.66%) | 25,926 |
4 May 2005 | USD | 15.28 | 15.36 | 14.48 | 15.04 | 180.48 | -0.24 (-1.57%) | 87,486 |
3 May 2005 | USD | 15.76 | 15.84 | 15.2 | 15.28 | 183.36 | -0.64 (-4.02%) | 30,717 |
2 May 2005 | USD | 16.24 | 16.56 | 15.2 | 15.92 | 191.04 | -0.08 (-0.50%) | 58,742 |
29 Apr 2005 | USD | 15.6 | 16.48 | 15.6 | 16 | 192 | +0.48 (+3.09%) | 70,240 |
28 Apr 2005 | USD | 15.6 | 15.68 | 14.88 | 15.52 | 186.24 | +0.08 (+0.52%) | 37,483 |
27 Apr 2005 | USD | 15.2 | 15.84 | 15.04 | 15.44 | 185.28 | +0.4 (+2.66%) | 18,217 |
26 Apr 2005 | USD | 16.4 | 16.48 | 14.8 | 15.04 | 180.48 | -0.56 (-3.59%) | 58,103 |
25 Apr 2005 | USD | 15.12 | 15.68 | 14.88 | 15.6 | 187.2 | +0.56 (+3.72%) | 19,540 |
22 Apr 2005 | USD | 15.2 | 15.2 | 14.32 | 15.04 | 180.48 | -0.16 (-1.05%) | 19,921 |
21 Apr 2005 | USD | 15.12 | 15.52 | 14.56 | 15.2 | 182.4 | +0.08 (+0.53%) | 28,014 |
20 Apr 2005 | USD | 15.2 | 16.64 | 14.08 | 15.12 | 181.44 | +0.4 (+2.72%) | 69,696 |
19 Apr 2005 | USD | 14.8 | 14.88 | 14.08 | 14.72 | 176.64 | 0.0 (0.0%) | 49,348 |
18 Apr 2005 | USD | 14.8 | 15.44 | 14.32 | 14.72 | 176.64 | +0.08 (+0.55%) | 29,931 |
15 Apr 2005 | USD | 15.44 | 15.76 | 14.56 | 14.64 | 175.68 | -0.72 (-4.69%) | 54,293 |
14 Apr 2005 | USD | 16.24 | 16.56 | 15.28 | 15.36 | 184.32 | -0.8 (-4.95%) | 35,756 |
13 Apr 2005 | USD | 17.2 | 17.2 | 16.16 | 16.16 | 193.92 | -0.56 (-3.35%) | 36,308 |
12 Apr 2005 | USD | 16.64 | 17.12 | 15.92 | 16.72 | 200.64 | +0.08 (+0.48%) | 41,804 |
11 Apr 2005 | USD | 16.64 | 16.64 | 16.24 | 16.64 | 199.68 | +0.32 (+1.96%) | 26,927 |
8 Apr 2005 | USD | 17.04 | 17.04 | 16.08 | 16.32 | 195.84 | -1.04 (-5.99%) | 40,226 |
7 Apr 2005 | USD | 16.48 | 17.36 | 16.08 | 17.36 | 208.32 | +0.8 (+4.83%) | 65,452 |