Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2005 | USD | 12.69 | 12.71 | 12.53 | 12.68 | 12.68 | -0.06 (-0.47%) | 58,900 |
15 Apr 2005 | USD | 13.02 | 13.02 | 12.67 | 12.74 | 12.74 | -0.32 (-2.45%) | 61,800 |
14 Apr 2005 | USD | 13.21 | 13.21 | 13.02 | 13.06 | 13.06 | -0.1 (-0.76%) | 33,700 |
13 Apr 2005 | USD | 13.25 | 13.36 | 13.16 | 13.16 | 13.16 | -0.07 (-0.53%) | 21,400 |
12 Apr 2005 | USD | 13.22 | 13.29 | 13.14 | 13.23 | 13.23 | -0.07 (-0.53%) | 36,500 |
11 Apr 2005 | USD | 13.41 | 13.41 | 13.26 | 13.3 | 13.3 | -0.07 (-0.52%) | 50,900 |
8 Apr 2005 | USD | 13.37 | 13.44 | 13.37 | 13.37 | 13.37 | +0.02 (+0.15%) | 44,200 |
7 Apr 2005 | USD | 13.3 | 13.39 | 13.264 | 13.35 | 13.35 | +0.11 (+0.83%) | 61,700 |
6 Apr 2005 | USD | 13.33 | 13.35 | 13.24 | 13.24 | 13.24 | +0.09 (+0.68%) | 80,300 |
5 Apr 2005 | USD | 13.24 | 13.24 | 13.15 | 13.15 | 13.15 | -0.08 (-0.60%) | 16,700 |
4 Apr 2005 | USD | 13.33 | 13.33 | 13.15 | 13.23 | 13.23 | 0.0 (0.0%) | 25,000 |
1 Apr 2005 | USD | 14.05 | 14.05 | 13.2 | 13.23 | 13.23 | +0.01 (+0.08%) | 53,500 |
31 Mar 2005 | USD | 13.19 | 13.23 | 13.16 | 13.22 | 13.22 | +0.05 (+0.38%) | 148,500 |
30 Mar 2005 | USD | 13 | 13.17 | 13 | 13.17 | 13.17 | +0.18 (+1.39%) | 75,300 |
29 Mar 2005 | USD | 13.12 | 13.2 | 12.97 | 12.99 | 12.99 | -0.2 (-1.52%) | 56,900 |
28 Mar 2005 | USD | 13.4 | 13.4 | 13.19 | 13.19 | 13.19 | -0.08 (-0.60%) | 51,000 |
25 Mar 2005 | USD | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 13.33 | 13.34 | 13.23 | 13.27 | 13.27 | +0.04 (+0.30%) | 20,200 |
23 Mar 2005 | USD | 13.33 | 13.35 | 13.19 | 13.23 | 13.23 | -0.13 (-0.97%) | 204,800 |
22 Mar 2005 | USD | 13.51 | 13.56 | 13.36 | 13.36 | 13.36 | -0.18 (-1.33%) | 63,700 |
21 Mar 2005 | USD | 13.59 | 13.67 | 13.51 | 13.54 | 13.54 | -0.08 (-0.59%) | 37,200 |
18 Mar 2005 | USD | 13.71 | 13.71 | 13.53 | 13.62 | 13.62 | -0.09 (-0.66%) | 37,400 |
17 Mar 2005 | USD | 13.56 | 13.72 | 13.56 | 13.71 | 13.71 | +0.16 (+1.18%) | 45,100 |
16 Mar 2005 | USD | 13.67 | 13.67 | 13.54 | 13.55 | 13.55 | -0.12 (-0.88%) | 90,100 |
15 Mar 2005 | USD | 13.8 | 13.8 | 13.54 | 13.67 | 13.67 | -0.08 (-0.58%) | 79,200 |
14 Mar 2005 | USD | 13.9 | 13.9 | 13.69 | 13.75 | 13.75 | -0.09 (-0.65%) | 60,900 |
11 Mar 2005 | USD | 13.85 | 13.91 | 13.79 | 13.84 | 13.84 | +0.05 (+0.36%) | 57,600 |
10 Mar 2005 | USD | 14.02 | 14.02 | 13.75 | 13.79 | 13.79 | -0.13 (-0.93%) | 61,100 |
9 Mar 2005 | USD | 14.15 | 14.15 | 13.87 | 13.92 | 13.92 | -0.14 (-1.00%) | 116,500 |
8 Mar 2005 | USD | 14.06 | 14.14 | 14.06 | 14.06 | 14.06 | +0.06 (+0.43%) | 103,300 |