Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 13 | 13 | 12.5 | 12.65 | 12.65 | -0.14 (-1.09%) | 20,280 |
11 May 2005 | USD | 12.82 | 12.864 | 12.75 | 12.79 | 12.79 | -0.02 (-0.16%) | 26,563 |
10 May 2005 | USD | 13 | 13 | 12.8 | 12.81 | 12.81 | -0.041 (-0.32%) | 19,600 |
9 May 2005 | USD | 12.93 | 12.94 | 12.85 | 12.851 | 12.851 | +0.041 (+0.32%) | 8,169 |
6 May 2005 | USD | 12.94 | 12.99 | 12.81 | 12.81 | 12.81 | -0.04 (-0.31%) | 4,591 |
5 May 2005 | USD | 12.85 | 12.95 | 12.6 | 12.85 | 12.85 | -0.14 (-1.08%) | 22,602 |
4 May 2005 | USD | 12.9 | 13.14 | 12.8 | 12.99 | 12.99 | +0.04 (+0.31%) | 29,666 |
3 May 2005 | USD | 12.89 | 12.95 | 12.89 | 12.95 | 12.95 | +0.064 (+0.50%) | 5,722 |
2 May 2005 | USD | 12.99 | 13 | 12.82 | 12.886 | 12.886 | +0.176 (+1.38%) | 10,760 |
29 Apr 2005 | USD | 13.05 | 13.05 | 12.71 | 12.71 | 12.71 | -0.28 (-2.16%) | 8,275 |
28 Apr 2005 | USD | 12.99 | 12.99 | 12.81 | 12.99 | 12.99 | -0.069 (-0.53%) | 25,533 |
27 Apr 2005 | USD | 13.1 | 13.1 | 13.03 | 13.059 | 13.059 | -0.021 (-0.16%) | 9,452 |
26 Apr 2005 | USD | 13.2 | 13.2 | 12.95 | 13.08 | 13.08 | +0.07 (+0.54%) | 11,944 |
25 Apr 2005 | USD | 13.35 | 13.35 | 13.01 | 13.01 | 13.01 | -0.14 (-1.06%) | 20,754 |
22 Apr 2005 | USD | 13.3 | 13.3002 | 13.06 | 13.15 | 13.15 | -0.16 (-1.20%) | 43,344 |
21 Apr 2005 | USD | 13.34 | 13.368 | 13.31 | 13.31 | 13.31 | 0.0 (0.0%) | 6,900 |
20 Apr 2005 | USD | 13.5 | 13.58 | 13.31 | 13.31 | 13.31 | -0.07 (-0.52%) | 15,145 |
19 Apr 2005 | USD | 13.4 | 13.48 | 13.3 | 13.38 | 13.38 | +0.08 (+0.60%) | 31,207 |
18 Apr 2005 | USD | 13.1 | 13.4 | 13.1 | 13.3 | 13.3 | +0.15 (+1.14%) | 23,659 |
15 Apr 2005 | USD | 13.34 | 13.36 | 13.1 | 13.15 | 13.15 | -0.108 (-0.81%) | 11,350 |
14 Apr 2005 | USD | 13.39 | 13.39 | 13.07 | 13.258 | 13.258 | -0.042 (-0.32%) | 18,755 |
13 Apr 2005 | USD | 13.374 | 13.45 | 13.3 | 13.3 | 13.3 | -0.01 (-0.08%) | 23,847 |
12 Apr 2005 | USD | 13.48 | 13.5 | 13.3 | 13.31 | 13.31 | -0.16 (-1.19%) | 23,646 |
11 Apr 2005 | USD | 13.48 | 13.55 | 13.43 | 13.47 | 13.47 | +0.1 (+0.75%) | 28,799 |
8 Apr 2005 | USD | 13.289 | 13.37 | 13.15 | 13.37 | 13.37 | +0.17 (+1.29%) | 29,320 |
7 Apr 2005 | USD | 13.21 | 13.35 | 13.09 | 13.2 | 13.2 | -0.07 (-0.53%) | 76,025 |
6 Apr 2005 | USD | 13.17 | 13.33 | 12.873 | 13.27 | 13.27 | +0.46 (+3.59%) | 23,880 |
5 Apr 2005 | USD | 12.999 | 13.25 | 12.8 | 12.81 | 12.81 | -0.1 (-0.77%) | 85,975 |
4 Apr 2005 | USD | 13 | 13.47 | 12.78 | 12.91 | 12.91 | -0.1 (-0.77%) | 40,815 |
1 Apr 2005 | USD | 12.98 | 13.15 | 12.95 | 13.01 | 13.01 | +0.11 (+0.85%) | 38,542 |