Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2005 | USD | 17.9 | 17.91 | 17.1 | 17.42 | 8.71 | -1.14 (-6.14%) | 219,200 |
29 Mar 2005 | USD | 18.76 | 18.88 | 18.48 | 18.56 | 9.28 | -0.12 (-0.64%) | 48,700 |
28 Mar 2005 | USD | 19.06 | 19.06 | 18.46 | 18.68 | 9.34 | -0.29 (-1.53%) | 74,200 |
25 Mar 2005 | USD | 18.97 | 18.97 | 18.97 | 18.97 | 9.485 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 18.98 | 19.23 | 18.95 | 18.97 | 9.485 | -0.05 (-0.26%) | 88,400 |
23 Mar 2005 | USD | 19.08 | 19.16 | 18.95 | 19.02 | 9.51 | -0.06 (-0.31%) | 47,700 |
22 Mar 2005 | USD | 18.88 | 19.25 | 18.88 | 19.08 | 9.54 | +0.2 (+1.06%) | 45,000 |
21 Mar 2005 | USD | 18.4 | 18.88 | 18.4 | 18.88 | 9.44 | +0.26 (+1.40%) | 53,400 |
18 Mar 2005 | USD | 19.08 | 19.08 | 18.34 | 18.62 | 9.31 | -0.36 (-1.90%) | 107,500 |
17 Mar 2005 | USD | 18.91 | 19 | 18.8 | 18.98 | 9.49 | +0.07 (+0.37%) | 45,800 |
16 Mar 2005 | USD | 18.9 | 19 | 18.79 | 18.91 | 9.455 | +0.01 (+0.05%) | 201,900 |
15 Mar 2005 | USD | 18.63 | 18.95 | 18.4 | 18.9 | 9.45 | +0.31 (+1.67%) | 94,200 |
14 Mar 2005 | USD | 18.68 | 19.15 | 18.54 | 18.59 | 9.295 | +0.06 (+0.32%) | 73,600 |
11 Mar 2005 | USD | 19.12 | 19.12 | 18.35 | 18.53 | 9.265 | -0.59 (-3.09%) | 100,400 |
10 Mar 2005 | USD | 18.9 | 19.25 | 18.8 | 19.12 | 9.56 | +0.07 (+0.37%) | 92,300 |
9 Mar 2005 | USD | 19.35 | 19.4 | 19.02 | 19.05 | 9.525 | -0.2 (-1.04%) | 82,000 |
8 Mar 2005 | USD | 19.04 | 19.28 | 19 | 19.25 | 9.625 | +0.27 (+1.42%) | 109,700 |
7 Mar 2005 | USD | 18.4 | 19.15 | 18.4 | 18.98 | 9.49 | +0.76 (+4.17%) | 101,600 |
4 Mar 2005 | USD | 18.03 | 18.26 | 17.41 | 18.22 | 9.11 | +0.07 (+0.39%) | 93,600 |
3 Mar 2005 | USD | 18.81 | 19.05 | 18 | 18.15 | 9.075 | -0.62 (-3.30%) | 66,000 |
2 Mar 2005 | USD | 18 | 18.89 | 17.5 | 18.77 | 9.385 | -4.13 (-18.03%) | 386,600 |
1 Mar 2005 | USD | 22.66 | 23.17 | 22.61 | 22.9 | 11.45 | +0.32 (+1.42%) | 66,100 |
28 Feb 2005 | USD | 23.5 | 23.5 | 22.45 | 22.58 | 11.29 | -1.06 (-4.48%) | 58,500 |
25 Feb 2005 | USD | 23.5 | 23.71 | 23.4 | 23.64 | 11.82 | +0.15 (+0.64%) | 25,700 |
24 Feb 2005 | USD | 23.16 | 23.5 | 22.9 | 23.49 | 11.745 | +0.23 (+0.99%) | 17,700 |
23 Feb 2005 | USD | 23.92 | 23.92 | 22.93 | 23.26 | 11.63 | -0.6 (-2.51%) | 39,900 |
22 Feb 2005 | USD | 24.12 | 24.36 | 23.75 | 23.86 | 11.93 | -0.16 (-0.67%) | 58,900 |
21 Feb 2005 | USD | 24.02 | 24.02 | 24.02 | 24.02 | 12.01 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 24.43 | 24.45 | 23.83 | 24.02 | 12.01 | -0.41 (-1.68%) | 43,300 |
17 Feb 2005 | USD | 24.41 | 24.58 | 24.35 | 24.43 | 12.215 | +0.02 (+0.08%) | 47,900 |