Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2005 | USD | 14.6 | 14.95 | 14.6 | 14.95 | 14.95 | +0.4 (+2.75%) | 47,200 |
5 May 2005 | USD | 14.65 | 14.7 | 14.5 | 14.55 | 14.55 | -0.15 (-1.02%) | 24,700 |
4 May 2005 | USD | 14.68 | 14.93 | 14.61 | 14.7 | 14.7 | +0.02 (+0.14%) | 41,800 |
3 May 2005 | USD | 14.85 | 14.85 | 14.68 | 14.68 | 14.68 | -0.22 (-1.48%) | 29,300 |
2 May 2005 | USD | 14.8 | 14.99 | 14.66 | 14.9 | 14.9 | +0.1 (+0.68%) | 35,300 |
29 Apr 2005 | USD | 15 | 15 | 14.7 | 14.8 | 14.8 | -0.18 (-1.20%) | 34,700 |
28 Apr 2005 | USD | 14.85 | 15.16 | 14.85 | 14.98 | 14.98 | +0.18 (+1.22%) | 55,000 |
27 Apr 2005 | USD | 14.76 | 14.85 | 14.6 | 14.8 | 14.8 | +0.05 (+0.34%) | 27,300 |
26 Apr 2005 | USD | 15 | 15.02 | 14.7 | 14.75 | 14.75 | -0.25 (-1.67%) | 31,600 |
25 Apr 2005 | USD | 15.24 | 15.24 | 15 | 15 | 15 | -0.3 (-1.96%) | 54,300 |
22 Apr 2005 | USD | 15.18 | 15.3 | 15.15 | 15.3 | 15.3 | +0.1 (+0.66%) | 11,800 |
21 Apr 2005 | USD | 15.21 | 15.38 | 15.15 | 15.2 | 15.2 | -0.05 (-0.33%) | 24,100 |
20 Apr 2005 | USD | 15.25 | 15.33 | 15.15 | 15.25 | 15.25 | 0.0 (0.0%) | 12,600 |
19 Apr 2005 | USD | 15.22 | 15.25 | 15.15 | 15.25 | 15.25 | 0.0 (0.0%) | 20,700 |
18 Apr 2005 | USD | 15.26 | 15.35 | 15.2 | 15.25 | 15.25 | +0.05 (+0.33%) | 16,800 |
15 Apr 2005 | USD | 15.35 | 15.5 | 15.2 | 15.2 | 15.2 | -0.1 (-0.65%) | 19,200 |
14 Apr 2005 | USD | 15.2 | 15.35 | 15.12 | 15.3 | 15.3 | +0.1 (+0.66%) | 29,400 |
13 Apr 2005 | USD | 15.3 | 15.32 | 15.19 | 15.2 | 15.2 | -0.2 (-1.30%) | 23,500 |
12 Apr 2005 | USD | 15.41 | 15.45 | 15.25 | 15.4 | 15.4 | 0.0 (0.0%) | 23,400 |
11 Apr 2005 | USD | 15.45 | 15.5 | 15.32 | 15.4 | 15.4 | 0.0 (0.0%) | 28,800 |
8 Apr 2005 | USD | 15.5 | 15.55 | 15.35 | 15.4 | 15.4 | -0.02 (-0.13%) | 15,300 |
7 Apr 2005 | USD | 15.4 | 15.63 | 15.4 | 15.42 | 15.42 | +0.02 (+0.13%) | 27,000 |
6 Apr 2005 | USD | 15.49 | 15.5 | 15.25 | 15.4 | 15.4 | -0.03 (-0.19%) | 37,300 |
5 Apr 2005 | USD | 15.4 | 15.49 | 15.26 | 15.43 | 15.43 | +0.05 (+0.33%) | 20,100 |
4 Apr 2005 | USD | 15.4 | 15.49 | 15.26 | 15.38 | 15.38 | +0.13 (+0.85%) | 44,800 |
1 Apr 2005 | USD | 15.4 | 15.4 | 15.14 | 15.25 | 15.25 | -0.05 (-0.33%) | 46,400 |
31 Mar 2005 | USD | 15.18 | 15.45 | 15.15 | 15.3 | 15.3 | +0.17 (+1.12%) | 31,500 |
30 Mar 2005 | USD | 15.24 | 15.24 | 15.11 | 15.13 | 15.13 | -0.1 (-0.66%) | 33,100 |
29 Mar 2005 | USD | 15.35 | 15.4 | 15.2 | 15.23 | 15.23 | -0.12 (-0.78%) | 24,700 |
28 Mar 2005 | USD | 15.4 | 15.4 | 15.25 | 15.35 | 15.35 | +0.05 (+0.33%) | 65,900 |