Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | USD | 15.35 | 15.55 | 15.25 | 15.35 | 15.35 | +0.35 (+2.33%) | 4,773 |
9 Aug 2005 | USD | 15 | 15.3 | 15 | 15 | 15 | -0.35 (-2.28%) | 4,089 |
8 Aug 2005 | USD | 15.35 | 15.4 | 15.1 | 15.35 | 15.35 | +0.35 (+2.33%) | 3,402 |
5 Aug 2005 | USD | 15 | 15.45 | 15 | 15 | 15 | -0.25 (-1.64%) | 1,484 |
4 Aug 2005 | USD | 15.25 | 15.25 | 15.15 | 15.25 | 15.25 | +0.1 (+0.66%) | 4,995 |
3 Aug 2005 | USD | 15.15 | 15.6 | 15 | 15.15 | 15.15 | +0.1 (+0.66%) | 7,165 |
2 Aug 2005 | USD | 15.05 | 15.3 | 15 | 15.05 | 15.05 | -0.3 (-1.95%) | 10,789 |
1 Aug 2005 | USD | 15.35 | 15.35 | 15 | 15.35 | 15.35 | +0.35 (+2.33%) | 2,298 |
29 Jul 2005 | USD | 15 | 15.05 | 14.9 | 15 | 15 | -0.2 (-1.32%) | 2,317 |
28 Jul 2005 | USD | 15.2 | 15.2 | 14.85 | 15.2 | 15.2 | +0.35 (+2.36%) | 2,530 |
27 Jul 2005 | USD | 14.85 | 14.85 | 14.65 | 14.85 | 14.85 | 0.0 (0.0%) | 2,260 |
26 Jul 2005 | USD | 14.85 | 15.15 | 14.7 | 14.85 | 14.85 | +0.1 (+0.68%) | 6,184 |
25 Jul 2005 | USD | 14.75 | 14.85 | 14.5 | 14.75 | 14.75 | +0.1 (+0.68%) | 4,027 |
22 Jul 2005 | USD | 14.65 | 14.95 | 14.6 | 14.65 | 14.65 | -0.1 (-0.68%) | 2,038 |
21 Jul 2005 | USD | 14.75 | 14.75 | 14.6892 | 14.75 | 14.75 | +0.1 (+0.68%) | 6,202 |
20 Jul 2005 | USD | 14.65 | 14.75 | 14.65 | 14.65 | 14.65 | 0.0 (0.0%) | 2,484 |
19 Jul 2005 | USD | 14.65 | 14.65 | 14.55 | 14.65 | 14.65 | 0.0 (0.0%) | 4,625 |
18 Jul 2005 | USD | 14.65 | 15.1 | 14.65 | 14.65 | 14.65 | -0.45 (-2.98%) | 3,339 |
15 Jul 2005 | USD | 15.1 | 15.1 | 14.7 | 15.1 | 15.1 | +0.6 (+4.14%) | 3,365 |
14 Jul 2005 | USD | 14.5 | 14.9 | 14.5 | 14.5 | 14.5 | -0.25 (-1.69%) | 2,380 |
13 Jul 2005 | USD | 14.75 | 14.75 | 14.55 | 14.75 | 14.75 | 0.0 (0.0%) | 2,480 |
12 Jul 2005 | USD | 14.75 | 15.182 | 14.75 | 14.75 | 14.75 | +0.25 (+1.72%) | 12,200 |
11 Jul 2005 | USD | 14.5 | 14.6 | 14.5 | 14.5 | 14.5 | +0.05 (+0.35%) | 1,144 |
8 Jul 2005 | USD | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | +0.2 (+1.40%) | 1,541 |
7 Jul 2005 | USD | 14.25 | 14.4 | 14.25 | 14.25 | 14.25 | -0.5 (-3.39%) | 5,716 |
6 Jul 2005 | USD | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | +0.1 (+0.68%) | 943 |
5 Jul 2005 | USD | 14.65 | 14.65 | 14.48 | 14.65 | 14.65 | -0.15 (-1.01%) | 6,703 |
4 Jul 2005 | USD | 14.8 | 14.8 | 14.8 | 14.8 | 14.8 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 14.8 | 14.85 | 14.8 | 14.8 | 14.8 | +0.05 (+0.34%) | 341 |
30 Jun 2005 | USD | 14.75 | 14.75 | 14.65 | 14.75 | 14.75 | 0.0 (0.0%) | 425 |