Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | USD | 13.21 | 13.45 | 12.6 | 13.26 | 13.26 | -0.3 (-2.21%) | 3,533,797 |
9 Sep 2005 | USD | 13.64 | 13.64 | 13.4 | 13.56 | 13.56 | -0.01 (-0.07%) | 685,435 |
8 Sep 2005 | USD | 13.53 | 13.66 | 13.41 | 13.57 | 13.57 | +0.04 (+0.30%) | 1,485,836 |
7 Sep 2005 | USD | 13.48 | 13.6 | 13.45 | 13.53 | 13.53 | +0.1 (+0.74%) | 1,832,478 |
6 Sep 2005 | USD | 13.55 | 13.65 | 13.32 | 13.43 | 13.43 | -0.09 (-0.67%) | 1,693,587 |
5 Sep 2005 | USD | 13.19 | 13.62 | 13.14 | 13.52 | 13.52 | +0.32 (+2.42%) | 3,334,025 |
2 Sep 2005 | USD | 12.8 | 13.25 | 12.8 | 13.2 | 13.2 | +0.4 (+3.13%) | 2,574,012 |
1 Sep 2005 | USD | 12.8 | 12.98 | 12.76 | 12.8 | 12.8 | -0.06 (-0.47%) | 3,687,531 |
31 Aug 2005 | USD | 12.66 | 12.96 | 12.63 | 12.86 | 12.86 | +0.18 (+1.42%) | 1,158,967 |
30 Aug 2005 | USD | 12.8 | 12.9 | 12.63 | 12.68 | 12.68 | -0.16 (-1.25%) | 1,352,271 |
29 Aug 2005 | USD | 12.99 | 12.99 | 12.65 | 12.84 | 12.84 | -0.15 (-1.15%) | 2,581,928 |
26 Aug 2005 | USD | 13.2 | 13.2 | 12.95 | 12.99 | 12.99 | -0.14 (-1.07%) | 1,940,493 |
25 Aug 2005 | USD | 13.18 | 13.25 | 13.11 | 13.13 | 13.13 | -0.08 (-0.61%) | 1,131,209 |
24 Aug 2005 | USD | 13.2 | 13.3 | 13.17 | 13.21 | 13.21 | -0.05 (-0.38%) | 1,168,106 |
23 Aug 2005 | USD | 13.2 | 13.35 | 13.16 | 13.26 | 13.26 | +0.04 (+0.30%) | 1,514,881 |
22 Aug 2005 | USD | 13.16 | 13.4 | 13.06 | 13.22 | 13.22 | +0.06 (+0.46%) | 1,413,933 |
19 Aug 2005 | USD | 13.15 | 13.29 | 13.05 | 13.16 | 13.16 | -0.02 (-0.15%) | 1,464,674 |
18 Aug 2005 | USD | 12.8 | 13.33 | 12.5 | 13.18 | 13.18 | -0.07 (-0.53%) | 2,271,088 |
17 Aug 2005 | USD | 13.3 | 13.3 | 13.05 | 13.25 | 13.25 | -0.08 (-0.60%) | 885,149 |
16 Aug 2005 | USD | 13.05 | 13.35 | 12.99 | 13.33 | 13.33 | +0.14 (+1.06%) | 4,122,951 |
15 Aug 2005 | USD | 13.2 | 13.34 | 13.03 | 13.19 | 13.19 | -0.01 (-0.08%) | 3,481,474 |
12 Aug 2005 | USD | 13.41 | 13.68 | 13.14 | 13.2 | 13.2 | -0.38 (-2.80%) | 4,160,857 |
11 Aug 2005 | USD | 13.36 | 13.6 | 13.11 | 13.58 | 13.58 | +0.28 (+2.11%) | 6,830,577 |
10 Aug 2005 | USD | 13.3 | 13.4 | 13.02 | 13.3 | 13.3 | 0.0 (0.0%) | 3,361,658 |
9 Aug 2005 | USD | 13.45 | 13.57 | 13.25 | 13.3 | 13.3 | -0.16 (-1.19%) | 1,720,860 |
8 Aug 2005 | USD | 13.54 | 13.58 | 13.35 | 13.46 | 13.46 | -0.08 (-0.59%) | 3,871,759 |
5 Aug 2005 | USD | 13.8 | 13.89 | 13.48 | 13.54 | 13.54 | -0.35 (-2.52%) | 7,580,322 |
4 Aug 2005 | USD | 13.91 | 14.02 | 13.76 | 13.89 | 13.89 | -0.07 (-0.50%) | 1,223,120 |
3 Aug 2005 | USD | 13.9 | 14.07 | 13.88 | 13.96 | 13.96 | +0.05 (+0.36%) | 1,194,708 |
2 Aug 2005 | USD | 13.98 | 13.98 | 13.77 | 13.91 | 13.91 | +0.07 (+0.51%) | 1,196,760 |