Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 13.1 | 13.17 | 13.01 | 13.06 | 13.06 | -0.11 (-0.84%) | 86,900 |
10 May 2005 | USD | 13.22 | 13.24 | 13.1 | 13.17 | 13.17 | -0.14 (-1.05%) | 150,300 |
9 May 2005 | USD | 13.25 | 13.4 | 13.25 | 13.31 | 13.31 | +0.11 (+0.83%) | 77,700 |
6 May 2005 | USD | 13.21 | 13.3 | 13.1 | 13.2 | 13.2 | +0.16 (+1.23%) | 52,400 |
5 May 2005 | USD | 12.93 | 13.11 | 12.91 | 13.04 | 13.04 | -0.04 (-0.31%) | 40,200 |
4 May 2005 | USD | 13.11 | 13.17 | 12.96 | 13.08 | 13.08 | -0.09 (-0.68%) | 155,300 |
3 May 2005 | USD | 13.2 | 13.27 | 13.08 | 13.17 | 13.17 | -0.15 (-1.13%) | 80,000 |
2 May 2005 | USD | 13.32 | 13.38 | 13.26 | 13.32 | 13.32 | +0.03 (+0.23%) | 42,100 |
29 Apr 2005 | USD | 13.25 | 13.46 | 13.16 | 13.29 | 13.29 | +0.02 (+0.15%) | 84,600 |
28 Apr 2005 | USD | 13.3 | 13.39 | 13.223 | 13.27 | 13.27 | -0.07 (-0.52%) | 84,400 |
27 Apr 2005 | USD | 13.38 | 13.5 | 13.22 | 13.34 | 13.34 | -0.09 (-0.67%) | 72,900 |
26 Apr 2005 | USD | 13.47 | 13.56 | 13.4 | 13.43 | 13.43 | +0.04 (+0.30%) | 32,300 |
25 Apr 2005 | USD | 13.37 | 13.46 | 13.32 | 13.39 | 13.39 | -0.03 (-0.22%) | 57,100 |
22 Apr 2005 | USD | 13.4 | 13.64 | 13.31 | 13.42 | 13.42 | -0.09 (-0.67%) | 92,900 |
21 Apr 2005 | USD | 13.6 | 13.6 | 13.41 | 13.51 | 13.51 | -0.22 (-1.60%) | 69,600 |
20 Apr 2005 | USD | 13.69 | 14.1 | 13.67 | 13.73 | 13.73 | +0.01 (+0.07%) | 79,000 |
19 Apr 2005 | USD | 13.7 | 13.76 | 13.65 | 13.72 | 13.72 | +0.12 (+0.88%) | 82,900 |
18 Apr 2005 | USD | 13.61 | 13.71 | 13.35 | 13.6 | 13.6 | 0.0 (0.0%) | 87,800 |
15 Apr 2005 | USD | 13.76 | 13.84 | 13.52 | 13.6 | 13.6 | -0.28 (-2.02%) | 367,000 |
14 Apr 2005 | USD | 13.99 | 13.99 | 13.78 | 13.88 | 13.88 | -0.33 (-2.32%) | 253,500 |
13 Apr 2005 | USD | 14.13 | 14.33 | 14.13 | 14.21 | 14.21 | -0.04 (-0.28%) | 81,700 |
12 Apr 2005 | USD | 14.17 | 14.3 | 14.09 | 14.25 | 14.25 | -0.04 (-0.28%) | 478,600 |
11 Apr 2005 | USD | 14.28 | 14.41 | 14.22 | 14.29 | 14.29 | -0.12 (-0.83%) | 56,900 |
8 Apr 2005 | USD | 14.4 | 14.45 | 14.32 | 14.41 | 14.41 | +0.07 (+0.49%) | 148,500 |
7 Apr 2005 | USD | 14.31 | 14.39 | 14.27 | 14.34 | 14.34 | +0.2 (+1.41%) | 81,600 |
6 Apr 2005 | USD | 14 | 14.22 | 14 | 14.14 | 14.14 | +0.42 (+3.06%) | 163,800 |
5 Apr 2005 | USD | 13.77 | 13.85 | 13.64 | 13.72 | 13.72 | +0.04 (+0.29%) | 61,300 |
4 Apr 2005 | USD | 13.73 | 13.73 | 13.58 | 13.68 | 13.68 | -0.11 (-0.80%) | 78,300 |
1 Apr 2005 | USD | 13.97 | 14 | 13.7 | 13.79 | 13.79 | -0.26 (-1.85%) | 112,500 |
31 Mar 2005 | USD | 14.15 | 14.18 | 13.8 | 14.05 | 14.05 | -0.12 (-0.85%) | 113,700 |