Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2005 | USD | 18.35 | 18.35 | 18.2 | 18.35 | 9.175 | -0.05 (-0.27%) | 18,158 |
12 Apr 2005 | USD | 18.4 | 18.5 | 18.35 | 18.4 | 9.2 | -0.3 (-1.60%) | 29,350 |
11 Apr 2005 | USD | 18.7 | 18.85 | 18.65 | 18.7 | 9.35 | +0.1 (+0.54%) | 6,462 |
8 Apr 2005 | USD | 18.6 | 18.6 | 18.45 | 18.6 | 9.3 | 0.0 (0.0%) | 6,860 |
7 Apr 2005 | USD | 18.6 | 18.8 | 18.5 | 18.6 | 9.3 | -0.1 (-0.53%) | 14,229 |
6 Apr 2005 | USD | 18.7 | 18.7 | 18.45 | 18.7 | 9.35 | +1.15 (+6.55%) | 83,364 |
5 Apr 2005 | USD | 17.55 | 17.9 | 17.5 | 17.55 | 8.775 | -0.5 (-2.77%) | 17,673 |
4 Apr 2005 | USD | 18.05 | 18.05 | 17.7 | 18.05 | 9.025 | +0.15 (+0.84%) | 59,687 |
1 Apr 2005 | USD | 17.9 | 18 | 17.6683 | 17.9 | 8.95 | +0.45 (+2.58%) | 308,771 |
31 Mar 2005 | USD | 17.45 | 17.7 | 17.45 | 17.45 | 8.725 | +0.05 (+0.29%) | 43,588 |
30 Mar 2005 | USD | 17.4 | 17.4 | 17.25 | 17.4 | 8.7 | 0.0 (0.0%) | 15,664 |
29 Mar 2005 | USD | 17.4 | 17.57 | 17.35 | 17.4 | 8.7 | -0.3 (-1.69%) | 42,048 |
28 Mar 2005 | USD | 17.7 | 17.75 | 17.5 | 17.7 | 8.85 | +0.05 (+0.28%) | 41,676 |
25 Mar 2005 | USD | 17.65 | 17.65 | 17.65 | 17.65 | 8.825 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 17.65 | 17.75 | 17.55 | 17.65 | 8.825 | +0.1 (+0.57%) | 65,730 |
23 Mar 2005 | USD | 17.55 | 17.75 | 17.521 | 17.55 | 8.775 | -0.2 (-1.13%) | 109,394 |
22 Mar 2005 | USD | 17.75 | 18.15 | 17.75 | 17.75 | 8.875 | -0.35 (-1.93%) | 27,488 |
21 Mar 2005 | USD | 18.1 | 18.15 | 17.95 | 18.1 | 9.05 | +0.15 (+0.84%) | 25,982 |
18 Mar 2005 | USD | 17.95 | 18.1 | 17.8 | 17.95 | 8.975 | -0.25 (-1.37%) | 77,830 |
17 Mar 2005 | USD | 18.2 | 18.2 | 17.85 | 18.2 | 9.1 | 0.0 (0.0%) | 11,711 |
16 Mar 2005 | USD | 18.2 | 18.35 | 18.1 | 18.2 | 9.1 | +0.4 (+2.25%) | 98,320 |
15 Mar 2005 | USD | 17.8 | 18.05 | 17.8 | 17.8 | 8.9 | -0.15 (-0.84%) | 80,222 |
14 Mar 2005 | USD | 17.95 | 18.2 | 17.95 | 17.95 | 8.975 | -0.1 (-0.55%) | 38,648 |
11 Mar 2005 | USD | 18.05 | 18.25 | 18.05 | 18.05 | 9.025 | 0.0 (0.0%) | 60,457 |
10 Mar 2005 | USD | 18.05 | 18.3 | 18 | 18.05 | 9.025 | -0.05 (-0.28%) | 22,654 |
9 Mar 2005 | USD | 18.1 | 18.2 | 17.95 | 18.1 | 9.05 | +0.1 (+0.56%) | 115,141 |
8 Mar 2005 | USD | 18 | 18 | 17.85 | 18 | 9 | +0.05 (+0.28%) | 29,239 |
7 Mar 2005 | USD | 17.95 | 17.95 | 17.8 | 17.95 | 8.975 | +0.15 (+0.84%) | 14,872 |
4 Mar 2005 | USD | 17.8 | 17.9 | 17.8 | 17.8 | 8.9 | +0.25 (+1.42%) | 187,128 |
3 Mar 2005 | USD | 17.55 | 17.55 | 17.4 | 17.55 | 8.775 | +0.1 (+0.57%) | 138,093 |