Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2005 | USD | 16.5 | 16.75 | 16.31 | 16.47 | 2.0587 | -0.03 (-0.18%) | 87,200 |
4 Apr 2005 | USD | 16.37 | 16.9 | 16.09 | 16.5 | 2.0625 | +0.38 (+2.36%) | 238,400 |
1 Apr 2005 | USD | 15.99 | 16.41 | 15.87 | 16.12 | 2.015 | +0.16 (+1.00%) | 188,000 |
31 Mar 2005 | USD | 16.3 | 16.4 | 15.85 | 15.96 | 1.995 | -0.24 (-1.48%) | 465,600 |
30 Mar 2005 | USD | 16.1 | 16.4 | 16.03 | 16.2 | 2.025 | +0.19 (+1.19%) | 197,600 |
29 Mar 2005 | USD | 16.42 | 16.5 | 15.61 | 16.01 | 2.0013 | -0.23 (-1.42%) | 189,600 |
28 Mar 2005 | USD | 15.83 | 16.31 | 15.83 | 16.24 | 2.03 | +0.26 (+1.63%) | 340,000 |
25 Mar 2005 | USD | 15.98 | 15.98 | 15.98 | 15.98 | 1.9975 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 15.5 | 16.25 | 15.5 | 15.98 | 1.9975 | +0.25 (+1.59%) | 591,200 |
23 Mar 2005 | USD | 16.19 | 16.19 | 15.5 | 15.73 | 1.9663 | -0.56 (-3.44%) | 462,400 |
22 Mar 2005 | USD | 16.99 | 16.99 | 16 | 16.29 | 2.0362 | -0.7 (-4.12%) | 165,600 |
21 Mar 2005 | USD | 17.75 | 17.75 | 16.55 | 16.99 | 2.1237 | -0.01 (-0.06%) | 295,200 |
18 Mar 2005 | USD | 16.96 | 17.18 | 16.88 | 17 | 2.125 | +0.05 (+0.29%) | 213,600 |
17 Mar 2005 | USD | 16.55 | 17.15 | 16 | 16.95 | 2.1187 | +0.3 (+1.80%) | 325,600 |
16 Mar 2005 | USD | 16.61 | 16.82 | 16.3 | 16.65 | 2.0812 | +0.04 (+0.24%) | 230,400 |
15 Mar 2005 | USD | 16.6 | 16.85 | 15.51 | 16.61 | 2.0762 | +0.21 (+1.28%) | 287,200 |
14 Mar 2005 | USD | 16.13 | 16.81 | 15.46 | 16.4 | 2.05 | +0.32 (+1.99%) | 344,000 |
11 Mar 2005 | USD | 16.15 | 16.38 | 16.01 | 16.08 | 2.01 | -0.17 (-1.05%) | 310,400 |
10 Mar 2005 | USD | 16.66 | 16.81 | 16.17 | 16.25 | 2.0312 | -0.61 (-3.62%) | 776,800 |
9 Mar 2005 | USD | 16.43 | 17 | 16.32 | 16.86 | 2.1075 | +0.16 (+0.96%) | 586,400 |
8 Mar 2005 | USD | 16.75 | 17 | 16.65 | 16.7 | 2.0875 | +0.05 (+0.30%) | 652,800 |
7 Mar 2005 | USD | 16.62 | 16.92 | 16.5 | 16.65 | 2.0812 | -0.16 (-0.95%) | 241,600 |
4 Mar 2005 | USD | 16.75 | 16.85 | 16.67 | 16.81 | 2.1012 | +0.02 (+0.12%) | 920,000 |
3 Mar 2005 | USD | 17.35 | 17.42 | 16.5 | 16.79 | 2.0987 | -0.5 (-2.89%) | 1,352,000 |
2 Mar 2005 | USD | 16.8 | 17.3 | 16.59 | 17.29 | 2.1612 | +0.51 (+3.04%) | 816,000 |
1 Mar 2005 | USD | 16.45 | 16.81 | 16.35 | 16.78 | 2.0975 | +0.08 (+0.48%) | 536,000 |
28 Feb 2005 | USD | 17.1 | 17.33 | 16 | 16.7 | 2.0875 | -0.58 (-3.36%) | 790,400 |
25 Feb 2005 | USD | 17.6 | 17.64 | 17.28 | 17.28 | 2.16 | -0.22 (-1.26%) | 624,000 |
24 Feb 2005 | USD | 17.95 | 18.2 | 17.39 | 17.5 | 2.1875 | -0.8 (-4.37%) | 836,000 |
23 Feb 2005 | USD | 18.65 | 18.65 | 18.27 | 18.3 | 2.2875 | -0.18 (-0.97%) | 698,400 |