Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2005 | USD | 10.15 | 10.2 | 9.95 | 10.1 | 10.1 | -0.05 (-0.49%) | 14,900 |
3 May 2005 | USD | 10 | 10.15 | 9.99 | 10.15 | 10.15 | +0.05 (+0.50%) | 8,500 |
2 May 2005 | USD | 10 | 10.18 | 10 | 10.1 | 10.1 | -0.05 (-0.49%) | 6,900 |
29 Apr 2005 | USD | 10.24 | 10.25 | 10 | 10.15 | 10.15 | 0.0 (0.0%) | 8,200 |
28 Apr 2005 | USD | 10.062 | 10.2 | 10.03 | 10.15 | 10.15 | +0.12 (+1.20%) | 6,200 |
27 Apr 2005 | USD | 10.04 | 10.15 | 10.03 | 10.03 | 10.03 | -0.02 (-0.20%) | 1,800 |
26 Apr 2005 | USD | 10.05 | 10.138 | 10.032 | 10.05 | 10.05 | 0.0 (0.0%) | 11,400 |
25 Apr 2005 | USD | 10.199 | 10.25 | 9.97 | 10.05 | 10.05 | -0.01 (-0.10%) | 4,700 |
22 Apr 2005 | USD | 10.25 | 10.29 | 9.74 | 10.06 | 10.06 | +0.21 (+2.13%) | 15,400 |
21 Apr 2005 | USD | 10.46 | 10.46 | 9.85 | 9.85 | 9.85 | -0.62 (-5.92%) | 42,400 |
20 Apr 2005 | USD | 10.48 | 10.49 | 10.45 | 10.47 | 10.47 | -0.02 (-0.19%) | 14,000 |
19 Apr 2005 | USD | 10.54 | 10.54 | 10.49 | 10.49 | 10.49 | -0.05 (-0.47%) | 4,600 |
18 Apr 2005 | USD | 10.54 | 10.54 | 10.5 | 10.54 | 10.54 | -0.07 (-0.66%) | 1,200 |
15 Apr 2005 | USD | 10.67 | 10.7 | 10.55 | 10.61 | 10.61 | -0.06 (-0.56%) | 18,100 |
14 Apr 2005 | USD | 10.65 | 10.67 | 10.61 | 10.67 | 10.67 | -0.02 (-0.19%) | 7,000 |
13 Apr 2005 | USD | 10.63 | 10.69 | 10.62 | 10.69 | 10.69 | +0.05 (+0.47%) | 2,000 |
12 Apr 2005 | USD | 10.7 | 10.7 | 10.64 | 10.64 | 10.64 | -0.05 (-0.47%) | 8,800 |
11 Apr 2005 | USD | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 0.0 (0.0%) | 2,600 |
8 Apr 2005 | USD | 10.78 | 10.78 | 10.69 | 10.69 | 10.69 | -0.07 (-0.65%) | 7,000 |
7 Apr 2005 | USD | 10.77 | 10.77 | 10.7 | 10.76 | 10.76 | +0.01 (+0.09%) | 3,000 |
6 Apr 2005 | USD | 10.78 | 10.78 | 10.69 | 10.75 | 10.75 | -0.07 (-0.65%) | 38,200 |
5 Apr 2005 | USD | 10.79 | 10.864 | 10.79 | 10.82 | 10.82 | +0.02 (+0.19%) | 30,100 |
4 Apr 2005 | USD | 10.77 | 10.9 | 10.77 | 10.8 | 10.8 | -0.012 (-0.11%) | 7,900 |
1 Apr 2005 | USD | 10.92 | 10.94 | 10.78 | 10.812 | 10.812 | -0.038 (-0.35%) | 1,300 |
31 Mar 2005 | USD | 10.75 | 10.92 | 10.75 | 10.85 | 10.85 | -0.1 (-0.91%) | 8,800 |
30 Mar 2005 | USD | 10.9 | 10.992 | 10.9 | 10.95 | 10.95 | +0.15 (+1.39%) | 1,300 |
29 Mar 2005 | USD | 10.81 | 10.94 | 10.8 | 10.8 | 10.8 | -0.01 (-0.09%) | 6,100 |
28 Mar 2005 | USD | 11 | 11.06 | 10.8 | 10.81 | 10.81 | -0.24 (-2.17%) | 5,200 |
25 Mar 2005 | USD | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 11.09 | 11.09 | 10.822 | 11.05 | 11.05 | -0.05 (-0.45%) | 4,900 |