Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2005 | USD | 16.9 | 17.35 | 16.7 | 17.03 | 2.1288 | -0.07 (-0.41%) | 667,200 |
16 May 2005 | USD | 16.7 | 17.25 | 16.5 | 17.1 | 2.1375 | +0.6 (+3.64%) | 334,400 |
13 May 2005 | USD | 17.5 | 17.56 | 16 | 16.5 | 2.0625 | -1.1 (-6.25%) | 238,400 |
12 May 2005 | USD | 18.2 | 18.2 | 17.38 | 17.6 | 2.2 | -0.6 (-3.30%) | 159,200 |
11 May 2005 | USD | 17.7 | 18.2 | 17.43 | 18.2 | 2.275 | +0.9 (+5.20%) | 793,600 |
10 May 2005 | USD | 18 | 18.15 | 17.27 | 17.3 | 2.1625 | -0.6 (-3.35%) | 592,800 |
9 May 2005 | USD | 17.9 | 18.17 | 17.68 | 17.9 | 2.2375 | +0.12 (+0.67%) | 256,000 |
6 May 2005 | USD | 17.99 | 18.27 | 17.6 | 17.78 | 2.2225 | -0.02 (-0.11%) | 218,400 |
5 May 2005 | USD | 18 | 18.74 | 17.7 | 17.8 | 2.225 | +0.02 (+0.11%) | 121,600 |
4 May 2005 | USD | 18 | 18.2 | 17.77 | 17.78 | 2.2225 | -0.02 (-0.11%) | 212,800 |
3 May 2005 | USD | 18.04 | 18.14 | 17.25 | 17.8 | 2.225 | +0.06 (+0.34%) | 626,400 |
2 May 2005 | USD | 18.7 | 19 | 17.7 | 17.74 | 2.2175 | -0.75 (-4.06%) | 724,000 |
29 Apr 2005 | USD | 16.95 | 18.49 | 16.95 | 18.49 | 2.3112 | +1.48 (+8.70%) | 1,452,800 |
28 Apr 2005 | USD | 17.1 | 17.35 | 17 | 17.01 | 2.1263 | -0.09 (-0.53%) | 1,424,800 |
27 Apr 2005 | USD | 16.9 | 17.14 | 16.7 | 17.1 | 2.1375 | +0.15 (+0.88%) | 367,200 |
26 Apr 2005 | USD | 17.1 | 17.11 | 16.85 | 16.95 | 2.1187 | -0.12 (-0.70%) | 452,800 |
25 Apr 2005 | USD | 16.81 | 17.09 | 16.8 | 17.07 | 2.1338 | +0.26 (+1.55%) | 321,600 |
22 Apr 2005 | USD | 17.05 | 17.05 | 16.64 | 16.81 | 2.1012 | -0.03 (-0.18%) | 133,600 |
21 Apr 2005 | USD | 16.8 | 17.1 | 16.63 | 16.84 | 2.105 | +0.14 (+0.84%) | 188,000 |
20 Apr 2005 | USD | 16.82 | 16.84 | 16.5 | 16.7 | 2.0875 | +0.03 (+0.18%) | 874,400 |
19 Apr 2005 | USD | 16.29 | 16.84 | 16.29 | 16.67 | 2.0838 | +0.48 (+2.96%) | 968,000 |
18 Apr 2005 | USD | 16.06 | 16.19 | 15.77 | 16.19 | 2.0238 | +0.26 (+1.63%) | 2,154,400 |
15 Apr 2005 | USD | 15.92 | 16.11 | 15.71 | 15.93 | 1.9912 | +0.1 (+0.63%) | 1,524,800 |
14 Apr 2005 | USD | 15.99 | 16 | 15.8 | 15.83 | 1.9788 | -0.17 (-1.06%) | 1,748,800 |
13 Apr 2005 | USD | 16 | 16.1 | 15.74 | 16 | 2 | +0.38 (+2.43%) | 2,842,400 |
12 Apr 2005 | USD | 16 | 16.35 | 15.35 | 15.62 | 1.9525 | -0.36 (-2.25%) | 262,400 |
11 Apr 2005 | USD | 15.84 | 16.25 | 15.48 | 15.98 | 1.9975 | +0.18 (+1.14%) | 168,800 |
8 Apr 2005 | USD | 15.99 | 15.99 | 15.63 | 15.8 | 1.975 | -0.14 (-0.88%) | 192,000 |
7 Apr 2005 | USD | 16.3 | 16.3 | 15.8 | 15.94 | 1.9925 | -0.26 (-1.60%) | 297,600 |
6 Apr 2005 | USD | 16.65 | 16.65 | 16.2 | 16.2 | 2.025 | -0.27 (-1.64%) | 42,400 |