Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | USD | 12.39 | 12.39 | 12.14 | 12.26 | 12.26 | -0.04 (-0.33%) | 34,400 |
30 Mar 2005 | USD | 12.25 | 12.35 | 12.15 | 12.3 | 12.3 | +0.18 (+1.49%) | 72,700 |
29 Mar 2005 | USD | 12.04 | 12.18 | 12.03 | 12.12 | 12.12 | -0.09 (-0.74%) | 111,800 |
28 Mar 2005 | USD | 12.08 | 12.24 | 12.04 | 12.21 | 12.21 | +0.03 (+0.25%) | 47,600 |
25 Mar 2005 | USD | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 12.16 | 12.22 | 12.11 | 12.18 | 12.18 | +0.23 (+1.92%) | 37,700 |
23 Mar 2005 | USD | 11.86 | 12.07 | 11.86 | 11.95 | 11.95 | +0.02 (+0.17%) | 52,300 |
22 Mar 2005 | USD | 12.09 | 12.1 | 11.89 | 11.93 | 11.93 | -0.26 (-2.13%) | 66,300 |
21 Mar 2005 | USD | 12.25 | 12.25 | 12.12 | 12.19 | 12.19 | -0.1 (-0.81%) | 51,600 |
18 Mar 2005 | USD | 12.28 | 12.3 | 12.22 | 12.29 | 12.29 | 0.0 (0.0%) | 18,400 |
17 Mar 2005 | USD | 12.26 | 12.35 | 12.22 | 12.29 | 12.29 | +0.05 (+0.41%) | 37,800 |
16 Mar 2005 | USD | 12.25 | 12.4 | 12.17 | 12.24 | 12.24 | +0.01 (+0.08%) | 91,600 |
15 Mar 2005 | USD | 12.32 | 12.37 | 12.22 | 12.23 | 12.23 | +0.02 (+0.16%) | 75,100 |
14 Mar 2005 | USD | 12.11 | 12.21 | 12.09 | 12.21 | 12.21 | +0.11 (+0.91%) | 37,200 |
11 Mar 2005 | USD | 12.2 | 12.22 | 12.1 | 12.1 | 12.1 | -0.09 (-0.74%) | 35,900 |
10 Mar 2005 | USD | 12.16 | 12.27 | 12.11 | 12.19 | 12.19 | +0.02 (+0.16%) | 86,900 |
9 Mar 2005 | USD | 12.22 | 12.35 | 12 | 12.17 | 12.17 | -0.22 (-1.78%) | 76,500 |
8 Mar 2005 | USD | 12.36 | 12.6 | 12.3 | 12.39 | 12.39 | +0.04 (+0.32%) | 207,900 |
7 Mar 2005 | USD | 12.33 | 12.38 | 12.25 | 12.35 | 12.35 | +0.01 (+0.08%) | 144,300 |
4 Mar 2005 | USD | 12.22 | 12.38 | 12.037 | 12.34 | 12.34 | +0.17 (+1.40%) | 148,400 |
3 Mar 2005 | USD | 12.05 | 12.3 | 12.03 | 12.17 | 12.17 | -0.09 (-0.73%) | 167,300 |
2 Mar 2005 | USD | 12.15 | 12.34 | 12.14 | 12.26 | 12.26 | -0.19 (-1.53%) | 129,100 |
1 Mar 2005 | USD | 12.35 | 12.52 | 12.34 | 12.45 | 12.45 | +0.08 (+0.65%) | 20,900 |
28 Feb 2005 | USD | 12.43 | 12.43 | 12.25 | 12.37 | 12.37 | -0.3 (-2.37%) | 47,200 |
25 Feb 2005 | USD | 12.5 | 12.68 | 12.5 | 12.67 | 12.67 | +0.19 (+1.52%) | 32,300 |
24 Feb 2005 | USD | 12.45 | 12.5 | 12.35 | 12.48 | 12.48 | -0.04 (-0.32%) | 46,700 |
23 Feb 2005 | USD | 12.46 | 12.58 | 12.44 | 12.52 | 12.52 | +0.05 (+0.40%) | 45,200 |
22 Feb 2005 | USD | 12.47 | 12.64 | 12.43 | 12.47 | 12.47 | -0.15 (-1.19%) | 30,900 |
21 Feb 2005 | USD | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 12.66 | 12.66 | 12.6 | 12.62 | 12.62 | +0.01 (+0.08%) | 51,600 |