Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2005 | USD | 13.03 | 13.15 | 13.01 | 13.13 | 13.13 | +0.13 (+1%) | 49,700 |
30 Mar 2005 | USD | 12.97 | 13 | 12.73 | 13 | 13 | +0.03 (+0.23%) | 82,800 |
29 Mar 2005 | USD | 13.1 | 13.12 | 12.9 | 12.97 | 12.97 | -0.2 (-1.52%) | 53,100 |
28 Mar 2005 | USD | 13.18 | 13.22 | 13.05 | 13.17 | 13.17 | 0.0 (0.0%) | 58,700 |
25 Mar 2005 | USD | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 13.04 | 13.26 | 13.04 | 13.17 | 13.17 | +0.11 (+0.84%) | 56,000 |
23 Mar 2005 | USD | 13.42 | 13.42 | 12.98 | 13.06 | 13.06 | -0.42 (-3.12%) | 161,900 |
22 Mar 2005 | USD | 13.45 | 13.51 | 13.43 | 13.48 | 13.48 | -0.03 (-0.22%) | 49,500 |
21 Mar 2005 | USD | 13.51 | 13.53 | 13.43 | 13.51 | 13.51 | -0.01 (-0.07%) | 72,300 |
18 Mar 2005 | USD | 13.47 | 13.57 | 13.46 | 13.52 | 13.52 | +0.02 (+0.15%) | 54,500 |
17 Mar 2005 | USD | 13.44 | 13.56 | 13.43 | 13.5 | 13.5 | +0.05 (+0.37%) | 59,000 |
16 Mar 2005 | USD | 13.46 | 13.5 | 13.42 | 13.45 | 13.45 | -0.02 (-0.15%) | 136,100 |
15 Mar 2005 | USD | 13.54 | 13.58 | 13.46 | 13.47 | 13.47 | -0.12 (-0.88%) | 73,300 |
14 Mar 2005 | USD | 13.54 | 13.59 | 13.51 | 13.59 | 13.59 | +0.01 (+0.07%) | 70,500 |
11 Mar 2005 | USD | 13.55 | 13.65 | 13.55 | 13.58 | 13.58 | -0.11 (-0.80%) | 55,100 |
10 Mar 2005 | USD | 13.76 | 13.77 | 13.63 | 13.69 | 13.69 | -0.05 (-0.36%) | 85,200 |
9 Mar 2005 | USD | 13.81 | 13.93 | 13.71 | 13.74 | 13.74 | -0.06 (-0.43%) | 102,400 |
8 Mar 2005 | USD | 13.82 | 13.93 | 13.77 | 13.8 | 13.8 | -0.03 (-0.22%) | 112,000 |
7 Mar 2005 | USD | 13.85 | 13.86 | 13.78 | 13.83 | 13.83 | +0.01 (+0.07%) | 32,900 |
4 Mar 2005 | USD | 13.91 | 13.92 | 13.82 | 13.82 | 13.82 | -0.02 (-0.14%) | 47,400 |
3 Mar 2005 | USD | 13.75 | 13.85 | 13.75 | 13.84 | 13.84 | +0.04 (+0.29%) | 106,000 |
2 Mar 2005 | USD | 13.85 | 13.85 | 13.75 | 13.8 | 13.8 | -0.05 (-0.36%) | 62,100 |
1 Mar 2005 | USD | 13.75 | 13.87 | 13.75 | 13.85 | 13.85 | +0.03 (+0.22%) | 90,500 |
28 Feb 2005 | USD | 13.86 | 13.86 | 13.75 | 13.82 | 13.82 | +0.01 (+0.07%) | 36,000 |
25 Feb 2005 | USD | 13.79 | 13.86 | 13.76 | 13.81 | 13.81 | +0.02 (+0.15%) | 88,300 |
24 Feb 2005 | USD | 13.72 | 13.82 | 13.72 | 13.79 | 13.79 | +0.06 (+0.44%) | 48,800 |
23 Feb 2005 | USD | 13.83 | 13.83 | 13.64 | 13.73 | 13.73 | -0.1 (-0.72%) | 87,700 |
22 Feb 2005 | USD | 13.83 | 13.86 | 13.69 | 13.83 | 13.83 | -0.06 (-0.43%) | 86,500 |
21 Feb 2005 | USD | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 13.97 | 13.97 | 13.79 | 13.89 | 13.89 | -0.08 (-0.57%) | 91,200 |