Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2005 | USD | 18.75 | 18.86 | 18.55 | 18.86 | 18.86 | 0.0 (0.0%) | 31,960 |
12 May 2005 | USD | 18.95 | 19.05 | 18.64 | 18.86 | 18.86 | +0.11 (+0.59%) | 115,820 |
11 May 2005 | USD | 18.67 | 18.86 | 18.57 | 18.75 | 18.75 | +0.14 (+0.75%) | 113,781 |
10 May 2005 | USD | 18.91 | 19.14 | 18.56 | 18.61 | 18.61 | -0.45 (-2.36%) | 84,157 |
9 May 2005 | USD | 19.05 | 19.13 | 18.95 | 19.06 | 19.06 | -0.14 (-0.73%) | 113,856 |
6 May 2005 | USD | 19.58 | 19.61 | 19.14 | 19.2 | 19.2 | -0.33 (-1.69%) | 94,064 |
5 May 2005 | USD | 19.24 | 19.96 | 19.22 | 19.53 | 19.53 | +0.29 (+1.51%) | 310,613 |
4 May 2005 | USD | 18.58 | 19.25 | 18.58 | 19.24 | 19.24 | +0.71 (+3.83%) | 127,023 |
3 May 2005 | USD | 18.75 | 18.75 | 18.35 | 18.53 | 18.53 | -0.17 (-0.91%) | 76,431 |
2 May 2005 | USD | 17.45 | 18.92 | 17.45 | 18.7 | 18.7 | +0.83 (+4.64%) | 237,353 |
29 Apr 2005 | USD | 17.98 | 18.21 | 17.51 | 17.87 | 17.87 | -0.16 (-0.89%) | 95,476 |
28 Apr 2005 | USD | 18.13 | 18.34 | 17.85 | 18.03 | 18.03 | -0.15 (-0.83%) | 99,820 |
27 Apr 2005 | USD | 18.17 | 18.25 | 17.78 | 18.18 | 18.18 | +0.06 (+0.33%) | 322,615 |
26 Apr 2005 | USD | 18.55 | 19 | 18.12 | 18.12 | 18.12 | -0.5 (-2.69%) | 203,919 |
25 Apr 2005 | USD | 18.5 | 18.84 | 18.4798 | 18.62 | 18.62 | +0.03 (+0.16%) | 100,230 |
22 Apr 2005 | USD | 18.83 | 18.83 | 18.21 | 18.59 | 18.59 | -0.29 (-1.54%) | 236,887 |
21 Apr 2005 | USD | 19 | 19.38 | 17.45 | 18.88 | 18.88 | -0.8 (-4.07%) | 702,349 |
20 Apr 2005 | USD | 20.36 | 20.36 | 19.62 | 19.68 | 19.68 | -0.96 (-4.65%) | 90,353 |
19 Apr 2005 | USD | 20.36 | 20.96 | 19.99 | 20.64 | 20.64 | +0.33 (+1.62%) | 52,321 |
18 Apr 2005 | USD | 20.46 | 20.79 | 19.86 | 20.31 | 20.31 | -0.15 (-0.73%) | 90,503 |
15 Apr 2005 | USD | 20.48 | 20.6 | 20.34 | 20.46 | 20.46 | -0.04 (-0.20%) | 333,965 |
14 Apr 2005 | USD | 20.4 | 20.6 | 20.32 | 20.5 | 20.5 | +0.01 (+0.05%) | 166,417 |
13 Apr 2005 | USD | 21.07 | 21.07 | 20.36 | 20.49 | 20.49 | -0.64 (-3.03%) | 132,629 |
12 Apr 2005 | USD | 21.06 | 21.22 | 20.66 | 21.13 | 21.13 | +0.01 (+0.05%) | 61,348 |
11 Apr 2005 | USD | 21.26 | 21.47 | 21.07 | 21.12 | 21.12 | -0.26 (-1.22%) | 78,785 |
8 Apr 2005 | USD | 21.55 | 21.62 | 21.26 | 21.38 | 21.38 | -0.17 (-0.79%) | 87,489 |
7 Apr 2005 | USD | 21.24 | 21.71 | 21.091 | 21.55 | 21.55 | +0.09 (+0.42%) | 88,180 |
6 Apr 2005 | USD | 21.33 | 21.55 | 21.33 | 21.46 | 21.46 | +0.02 (+0.09%) | 58,397 |
5 Apr 2005 | USD | 21.12 | 21.49 | 21.07 | 21.44 | 21.44 | +0.14 (+0.66%) | 68,294 |
4 Apr 2005 | USD | 20.9 | 21.4 | 20.9 | 21.3 | 21.3 | +0.19 (+0.90%) | 64,080 |