Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 20.85 | 20.85 | 20.3 | 20.52 | 20.52 | -0.23 (-1.11%) | 66,996 |
10 May 2005 | USD | 20.68 | 21.2 | 20.162 | 20.75 | 20.75 | +0.12 (+0.58%) | 80,708 |
9 May 2005 | USD | 20.45 | 20.73 | 20.201 | 20.63 | 20.63 | +0.329 (+1.62%) | 72,517 |
6 May 2005 | USD | 20.15 | 20.4 | 19.95 | 20.301 | 20.301 | +0.081 (+0.40%) | 76,156 |
5 May 2005 | USD | 20.4 | 20.4 | 19.75 | 20.22 | 20.22 | +0.15 (+0.75%) | 175,742 |
4 May 2005 | USD | 19.74 | 20.5 | 19.62 | 20.07 | 20.07 | +0.33 (+1.67%) | 150,572 |
3 May 2005 | USD | 19.21 | 19.76 | 19.21 | 19.74 | 19.74 | +0.43 (+2.23%) | 38,941 |
2 May 2005 | USD | 19.75 | 19.89 | 19 | 19.31 | 19.31 | -0.1 (-0.52%) | 115,661 |
29 Apr 2005 | USD | 20.02 | 20.02 | 19.22 | 19.41 | 19.41 | -0.21 (-1.07%) | 67,533 |
28 Apr 2005 | USD | 21.1 | 21.1 | 19.6 | 19.62 | 19.62 | -1.33 (-6.35%) | 29,196 |
27 Apr 2005 | USD | 21.2 | 21.4 | 20.95 | 20.95 | 20.95 | -0.53 (-2.47%) | 86,122 |
26 Apr 2005 | USD | 21.75 | 21.75 | 20.78 | 21.48 | 21.48 | -0.22 (-1.01%) | 119,367 |
25 Apr 2005 | USD | 20.55 | 21.78 | 20.45 | 21.7 | 21.7 | +1.2 (+5.85%) | 165,168 |
22 Apr 2005 | USD | 21.1 | 21.19 | 20.2 | 20.5 | 20.5 | -0.63 (-2.98%) | 128,509 |
21 Apr 2005 | USD | 20.5 | 21.13 | 20.46 | 21.13 | 21.13 | +0.43 (+2.08%) | 157,819 |
20 Apr 2005 | USD | 20.75 | 20.8 | 20.36 | 20.7 | 20.7 | +0.05 (+0.24%) | 59,508 |
19 Apr 2005 | USD | 19.59 | 20.7 | 19.59 | 20.65 | 20.65 | +1.16 (+5.95%) | 258,955 |
18 Apr 2005 | USD | 19.23 | 19.53 | 19 | 19.49 | 19.49 | +0.21 (+1.09%) | 77,976 |
15 Apr 2005 | USD | 19.5 | 19.64 | 18.48 | 19.28 | 19.28 | -0.37 (-1.88%) | 320,083 |
14 Apr 2005 | USD | 20.5 | 20.6 | 19.32 | 19.65 | 19.65 | -1.03 (-4.98%) | 858,245 |
13 Apr 2005 | USD | 21.25 | 21.48 | 20.42 | 20.68 | 20.68 | -0.75 (-3.50%) | 358,554 |
12 Apr 2005 | USD | 21.85 | 22.13 | 21 | 21.43 | 21.43 | -0.57 (-2.59%) | 370,452 |
11 Apr 2005 | USD | 21.7 | 22.3 | 21.33 | 22 | 22 | +0.33 (+1.52%) | 319,034 |
8 Apr 2005 | USD | 21.13 | 21.85 | 21 | 21.67 | 21.67 | +0.35 (+1.64%) | 495,873 |
7 Apr 2005 | USD | 21.15 | 21.74 | 20.15 | 21.32 | 21.32 | +0.29 (+1.38%) | 804,421 |
6 Apr 2005 | USD | 20.26 | 22 | 20.12 | 21.03 | 21.03 | 0.0 (0.0%) | 7,966,776 |