Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | USD | 13.35 | 13.45 | 13.27 | 13.37 | 13.37 | +0.01 (+0.07%) | 20,100 |
29 Mar 2005 | USD | 13.5 | 13.52 | 13.36 | 13.36 | 13.36 | -0.1 (-0.74%) | 3,300 |
28 Mar 2005 | USD | 13.46 | 13.46 | 13.35 | 13.46 | 13.46 | -0.09 (-0.66%) | 9,300 |
25 Mar 2005 | USD | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 13.55 | 13.6 | 13.46 | 13.55 | 13.55 | -0.05 (-0.37%) | 8,400 |
23 Mar 2005 | USD | 13.82 | 13.82 | 13.4345 | 13.6 | 13.6 | -0.22 (-1.59%) | 14,300 |
22 Mar 2005 | USD | 13.74 | 13.86 | 13.74 | 13.82 | 13.82 | +0.11 (+0.80%) | 5,200 |
21 Mar 2005 | USD | 13.68 | 13.71 | 13.67 | 13.71 | 13.71 | +0.01 (+0.07%) | 5,100 |
18 Mar 2005 | USD | 13.86 | 13.86 | 13.7 | 13.7 | 13.7 | -0.06 (-0.44%) | 6,900 |
17 Mar 2005 | USD | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.0 (0.0%) | 0 |
16 Mar 2005 | USD | 13.9 | 13.91 | 13.75 | 13.76 | 13.76 | -0.07 (-0.51%) | 8,800 |
15 Mar 2005 | USD | 13.72 | 13.83 | 13.72 | 13.83 | 13.83 | +0.01 (+0.07%) | 11,900 |
14 Mar 2005 | USD | 13.75 | 13.82 | 13.75 | 13.82 | 13.82 | +0.03 (+0.22%) | 11,500 |
11 Mar 2005 | USD | 13.74 | 13.8 | 13.74 | 13.79 | 13.79 | +0.02 (+0.15%) | 5,600 |
10 Mar 2005 | USD | 13.68 | 13.8 | 13.64 | 13.77 | 13.77 | +0.01 (+0.07%) | 12,300 |
9 Mar 2005 | USD | 13.85 | 13.86 | 13.76 | 13.76 | 13.76 | -0.23 (-1.64%) | 7,600 |
8 Mar 2005 | USD | 14 | 14 | 13.94 | 13.99 | 13.99 | -0.01 (-0.07%) | 15,100 |
7 Mar 2005 | USD | 13.93 | 14 | 13.9 | 14 | 14 | -0.03 (-0.21%) | 9,900 |
4 Mar 2005 | USD | 13.92 | 14.03 | 13.92 | 14.03 | 14.03 | +0.12 (+0.86%) | 12,200 |
3 Mar 2005 | USD | 14 | 14.02 | 13.86 | 13.91 | 13.91 | -0.09 (-0.64%) | 16,200 |
2 Mar 2005 | USD | 13.95 | 14 | 13.95 | 14 | 14 | 0.0 (0.0%) | 12,300 |
1 Mar 2005 | USD | 14.06 | 14.06 | 14 | 14 | 14 | -0.05 (-0.36%) | 10,400 |
28 Feb 2005 | USD | 14.14 | 14.14 | 13.92 | 14.05 | 14.05 | +0.01 (+0.07%) | 14,300 |
25 Feb 2005 | USD | 14.1 | 14.1 | 14.02 | 14.04 | 14.04 | +0.04 (+0.29%) | 5,500 |
24 Feb 2005 | USD | 13.95 | 14 | 13.85 | 14 | 14 | +0.03 (+0.21%) | 3,900 |
23 Feb 2005 | USD | 13.73 | 13.97 | 13.71 | 13.97 | 13.97 | +0.14 (+1.01%) | 24,500 |
22 Feb 2005 | USD | 13.9 | 13.96 | 13.76 | 13.83 | 13.83 | -0.02 (-0.14%) | 17,900 |
21 Feb 2005 | USD | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 13.9 | 13.9 | 13.85 | 13.85 | 13.85 | -0.05 (-0.36%) | 9,700 |
17 Feb 2005 | USD | 13.95 | 13.95 | 13.83 | 13.9 | 13.9 | +0.04 (+0.29%) | 14,800 |