Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2005 | USD | 19.51 | 20 | 19.51 | 19.95 | 19.95 | +0.88 (+4.61%) | 19,400 |
3 May 2005 | USD | 19.25 | 19.65 | 19 | 19.07 | 19.07 | +0.03 (+0.16%) | 29,200 |
2 May 2005 | USD | 19.25 | 19.55 | 19.01 | 19.04 | 19.04 | -0.08 (-0.42%) | 37,100 |
29 Apr 2005 | USD | 18.65 | 19.16 | 18.33 | 19.12 | 19.12 | +0.42 (+2.25%) | 24,700 |
28 Apr 2005 | USD | 19.42 | 19.42 | 18.51 | 18.7 | 18.7 | -0.68 (-3.51%) | 37,100 |
27 Apr 2005 | USD | 19.45 | 19.47 | 19.26 | 19.38 | 19.38 | +0.07 (+0.36%) | 41,400 |
26 Apr 2005 | USD | 19.2 | 19.77 | 18.99 | 19.31 | 19.31 | +0.01 (+0.05%) | 50,400 |
25 Apr 2005 | USD | 19 | 19.6 | 18.83 | 19.3 | 19.3 | +0.43 (+2.28%) | 125,000 |
22 Apr 2005 | USD | 18.85 | 19.18 | 18.75 | 18.87 | 18.87 | -0.08 (-0.42%) | 28,400 |
21 Apr 2005 | USD | 19 | 19.12 | 18.691 | 18.95 | 18.95 | +0.05 (+0.26%) | 22,200 |
20 Apr 2005 | USD | 19.1 | 19.16 | 18.5 | 18.9 | 18.9 | -0.3 (-1.56%) | 35,900 |
19 Apr 2005 | USD | 18.8 | 19.45 | 18.8 | 19.2 | 19.2 | +0.4 (+2.13%) | 47,800 |
18 Apr 2005 | USD | 19.25 | 19.25 | 18.75 | 18.8 | 18.8 | -0.55 (-2.84%) | 73,400 |
15 Apr 2005 | USD | 19.5 | 19.99 | 18.88 | 19.35 | 19.35 | -0.09 (-0.46%) | 57,300 |
14 Apr 2005 | USD | 20 | 20.36 | 19.44 | 19.44 | 19.44 | -0.67 (-3.33%) | 53,400 |
13 Apr 2005 | USD | 20.35 | 20.95 | 20.11 | 20.11 | 20.11 | -0.04 (-0.20%) | 77,800 |
12 Apr 2005 | USD | 19.1 | 20.5 | 19.05 | 20.15 | 20.15 | +0.9 (+4.68%) | 46,600 |
11 Apr 2005 | USD | 19.15 | 19.35 | 19.15 | 19.25 | 19.25 | +0.19 (+1.00%) | 49,400 |
8 Apr 2005 | USD | 19.25 | 19.25 | 18.95 | 19.06 | 19.06 | -0.94 (-4.70%) | 47,100 |
7 Apr 2005 | USD | 18.7 | 20.25 | 18.7 | 20 | 20 | +0.48 (+2.46%) | 70,000 |
6 Apr 2005 | USD | 19 | 19.66 | 18.94 | 19.52 | 19.52 | +0.11 (+0.57%) | 26,000 |
5 Apr 2005 | USD | 18.7 | 19.75 | 18.7 | 19.41 | 19.41 | -0.1 (-0.51%) | 25,200 |
4 Apr 2005 | USD | 18.76 | 19.8 | 18.7 | 19.51 | 19.51 | +0.38 (+1.99%) | 50,400 |
1 Apr 2005 | USD | 19.5 | 19.77 | 19.1 | 19.13 | 19.13 | -0.01 (-0.05%) | 27,500 |
31 Mar 2005 | USD | 19 | 19.5 | 19 | 19.14 | 19.14 | -0.07 (-0.36%) | 64,400 |
30 Mar 2005 | USD | 19 | 19.3 | 18.98 | 19.21 | 19.21 | +0.21 (+1.11%) | 46,100 |
29 Mar 2005 | USD | 19.1 | 19.56 | 19 | 19 | 19 | -0.15 (-0.78%) | 20,200 |
28 Mar 2005 | USD | 18.75 | 19.31 | 18.71 | 19.15 | 19.15 | +0.06 (+0.31%) | 31,100 |
25 Mar 2005 | USD | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 18.7 | 19.26 | 18.7 | 19.09 | 19.09 | +0.39 (+2.09%) | 32,300 |