Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2005 | USD | 12.2 | 12.38 | 12.196 | 12.23 | 12.23 | -0.02 (-0.16%) | 50,400 |
11 May 2005 | USD | 12.2 | 12.28 | 12.13 | 12.25 | 12.25 | 0.0 (0.0%) | 57,100 |
10 May 2005 | USD | 12.18 | 12.33 | 12.18 | 12.25 | 12.25 | -0.19 (-1.53%) | 102,800 |
9 May 2005 | USD | 12.26 | 12.45 | 12.22 | 12.44 | 12.44 | -0.07 (-0.56%) | 95,500 |
6 May 2005 | USD | 12.39 | 12.55 | 12.39 | 12.51 | 12.51 | +0.12 (+0.97%) | 31,800 |
5 May 2005 | USD | 12.29 | 12.8 | 12.27 | 12.39 | 12.39 | -0.04 (-0.32%) | 83,700 |
4 May 2005 | USD | 12.12 | 12.48 | 12.12 | 12.43 | 12.43 | +0.29 (+2.39%) | 379,700 |
3 May 2005 | USD | 12.19 | 12.19 | 12.1 | 12.14 | 12.14 | -0.13 (-1.06%) | 30,500 |
2 May 2005 | USD | 12.3 | 12.43 | 12.2 | 12.27 | 12.27 | +0.02 (+0.16%) | 38,900 |
29 Apr 2005 | USD | 12.2 | 12.33 | 12.12 | 12.25 | 12.25 | +0.15 (+1.24%) | 51,700 |
28 Apr 2005 | USD | 12.2 | 12.2 | 12.05 | 12.1 | 12.1 | -0.13 (-1.06%) | 24,900 |
27 Apr 2005 | USD | 12.11 | 12.23 | 12.01 | 12.23 | 12.23 | -0.01 (-0.08%) | 65,300 |
26 Apr 2005 | USD | 12.23 | 12.42 | 12.21 | 12.24 | 12.24 | -0.03 (-0.24%) | 134,900 |
25 Apr 2005 | USD | 12.2 | 12.36 | 12.2 | 12.27 | 12.27 | -0.09 (-0.73%) | 40,100 |
22 Apr 2005 | USD | 12.36 | 12.41 | 12.27 | 12.36 | 12.36 | 0.0 (0.0%) | 114,600 |
21 Apr 2005 | USD | 12.23 | 12.36 | 12.22 | 12.36 | 12.36 | +0.23 (+1.90%) | 63,600 |
20 Apr 2005 | USD | 12.14 | 12.31 | 12.13 | 12.13 | 12.13 | -0.23 (-1.86%) | 211,500 |
19 Apr 2005 | USD | 12.29 | 12.36 | 12.2 | 12.36 | 12.36 | +0.29 (+2.40%) | 154,700 |
18 Apr 2005 | USD | 11.97 | 12.19 | 11.97 | 12.07 | 12.07 | +0.11 (+0.92%) | 36,500 |
15 Apr 2005 | USD | 12.05 | 12.09 | 11.92 | 11.96 | 11.96 | -0.19 (-1.56%) | 66,100 |
14 Apr 2005 | USD | 12.14 | 12.15 | 12.02 | 12.15 | 12.15 | -0.09 (-0.74%) | 144,000 |
13 Apr 2005 | USD | 12.2 | 12.3 | 12.17 | 12.24 | 12.24 | +0.1 (+0.82%) | 146,500 |
12 Apr 2005 | USD | 11.98 | 12.15 | 11.95 | 12.14 | 12.14 | +0.08 (+0.66%) | 58,900 |
11 Apr 2005 | USD | 12.13 | 12.14 | 12 | 12.06 | 12.06 | +0.17 (+1.43%) | 28,500 |
8 Apr 2005 | USD | 11.88 | 12 | 11.85 | 11.89 | 11.89 | -0.01 (-0.08%) | 50,200 |
7 Apr 2005 | USD | 11.81 | 11.92 | 11.81 | 11.9 | 11.9 | -0.13 (-1.08%) | 70,500 |
6 Apr 2005 | USD | 12 | 12.09 | 11.96 | 12.03 | 12.03 | -0.47 (-3.76%) | 116,000 |
5 Apr 2005 | USD | 12.36 | 12.5 | 12.36 | 12.5 | 12.5 | +0.25 (+2.04%) | 91,900 |
4 Apr 2005 | USD | 12.19 | 12.25 | 12.107 | 12.25 | 12.25 | -0.03 (-0.24%) | 47,500 |
1 Apr 2005 | USD | 12.32 | 12.39 | 12.21 | 12.28 | 12.28 | +0.02 (+0.16%) | 53,900 |