Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2005 | USD | 13.48 | 15.82 | 13.43 | 13.98 | 13.98 | +0.13 (+0.94%) | 0 |
4 May 2005 | USD | 14.44 | 15.38 | 13.7 | 13.85 | 13.85 | -0.68 (-4.68%) | 0 |
3 May 2005 | USD | 15.19 | 15.31 | 14.53 | 14.53 | 14.53 | -0.59 (-3.90%) | 0 |
2 May 2005 | USD | 15.45 | 16.01 | 15.08 | 15.12 | 15.12 | -0.19 (-1.24%) | 0 |
29 Apr 2005 | USD | 15.75 | 16.92 | 15.26 | 15.31 | 15.31 | -1.55 (-9.19%) | 0 |
28 Apr 2005 | USD | 14.19 | 16.87 | 14.19 | 16.86 | 16.86 | +1.99 (+13.38%) | 0 |
27 Apr 2005 | USD | 14.62 | 15.93 | 14.43 | 14.87 | 14.87 | -0.04 (-0.27%) | 0 |
26 Apr 2005 | USD | 14.27 | 15.15 | 14.27 | 14.91 | 14.91 | +0.29 (+1.98%) | 0 |
25 Apr 2005 | USD | 15.29 | 15.47 | 14.6 | 14.62 | 14.62 | -0.76 (-4.94%) | 0 |
22 Apr 2005 | USD | 14.54 | 16.32 | 14.2 | 15.38 | 15.38 | +0.97 (+6.73%) | 0 |
21 Apr 2005 | USD | 16.22 | 16.22 | 14.26 | 14.41 | 14.41 | -2.51 (-14.83%) | 0 |
20 Apr 2005 | USD | 14.86 | 17.25 | 14.52 | 16.92 | 16.92 | +1.96 (+13.10%) | 0 |
19 Apr 2005 | USD | 15.28 | 15.97 | 14.81 | 14.96 | 14.96 | -1.6 (-9.66%) | 0 |
18 Apr 2005 | USD | 18.33 | 18.59 | 16.41 | 16.56 | 16.56 | -1.18 (-6.65%) | 0 |
15 Apr 2005 | USD | 14.92 | 18.05 | 14.71 | 17.74 | 17.74 | +3.21 (+22.09%) | 0 |
14 Apr 2005 | USD | 13.4 | 14.6 | 12.67 | 14.53 | 14.53 | +1.22 (+9.17%) | 0 |
13 Apr 2005 | USD | 11.68 | 13.44 | 11.27 | 13.31 | 13.31 | +2.01 (+17.79%) | 0 |
12 Apr 2005 | USD | 12.12 | 12.83 | 11.2 | 11.3 | 11.3 | -0.68 (-5.68%) | 0 |
11 Apr 2005 | USD | 12.09 | 12.46 | 11.82 | 11.98 | 11.98 | -0.64 (-5.07%) | 0 |
8 Apr 2005 | USD | 12.06 | 12.65 | 11.52 | 12.62 | 12.62 | +0.29 (+2.35%) | 0 |
7 Apr 2005 | USD | 12.92 | 12.96 | 12.3 | 12.33 | 12.33 | -0.82 (-6.24%) | 0 |
6 Apr 2005 | USD | 13.75 | 13.76 | 12.89 | 13.15 | 13.15 | -0.53 (-3.87%) | 0 |
5 Apr 2005 | USD | 14.1 | 14.11 | 13.66 | 13.68 | 13.68 | -0.43 (-3.05%) | 0 |
4 Apr 2005 | USD | 14.53 | 14.76 | 13.96 | 14.11 | 14.11 | +0.02 (+0.14%) | 0 |
1 Apr 2005 | USD | 13.64 | 14.38 | 12.92 | 14.09 | 14.09 | +0.07 (+0.50%) | 0 |
31 Mar 2005 | USD | 13.71 | 14.1 | 13.57 | 14.02 | 14.02 | +0.38 (+2.79%) | 0 |
30 Mar 2005 | USD | 14.47 | 14.47 | 13.64 | 13.64 | 13.64 | -0.85 (-5.87%) | 0 |
29 Mar 2005 | USD | 13.96 | 14.68 | 13.38 | 14.49 | 14.49 | +0.74 (+5.38%) | 0 |
28 Mar 2005 | USD | 14.01 | 14.01 | 13.44 | 13.75 | 13.75 | +0.33 (+2.46%) | 0 |
25 Mar 2005 | USD | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.0 (0.0%) | 0 |