Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 13.55 | 13.55 | 13.24 | 13.36 | 13.36 | -0.12 (-0.89%) | 266,900 |
14 Sep 2005 | USD | 13.74 | 14 | 13.36 | 13.48 | 13.48 | -0.39 (-2.81%) | 382,000 |
13 Sep 2005 | USD | 14.05 | 14.06 | 13.74 | 13.87 | 13.87 | -0.68 (-4.67%) | 721,200 |
12 Sep 2005 | USD | 14.55 | 14.63 | 14.4 | 14.55 | 14.55 | 0.0 (0.0%) | 190,500 |
9 Sep 2005 | USD | 14.5 | 14.58 | 14.36 | 14.55 | 14.55 | +0.1 (+0.69%) | 240,000 |
8 Sep 2005 | USD | 14.27 | 14.46 | 14.14 | 14.45 | 14.45 | +0.14 (+0.98%) | 494,800 |
7 Sep 2005 | USD | 14.49 | 14.7 | 14.17 | 14.31 | 14.31 | -0.26 (-1.78%) | 328,300 |
6 Sep 2005 | USD | 13.92 | 14.57 | 13.9 | 14.57 | 14.57 | +0.63 (+4.52%) | 439,400 |
5 Sep 2005 | USD | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 14.05 | 14.11 | 13.82 | 13.94 | 13.94 | -0.04 (-0.29%) | 204,300 |
1 Sep 2005 | USD | 14.24 | 14.24 | 13.75 | 13.98 | 13.98 | -0.22 (-1.55%) | 457,300 |
31 Aug 2005 | USD | 13.86 | 14.2 | 13.73 | 14.2 | 14.2 | +0.34 (+2.45%) | 384,600 |
30 Aug 2005 | USD | 14.18 | 14.23 | 13.81 | 13.86 | 13.86 | -0.39 (-2.74%) | 401,600 |
29 Aug 2005 | USD | 13.8 | 14.25 | 13.72 | 14.25 | 14.25 | +0.47 (+3.41%) | 375,000 |
26 Aug 2005 | USD | 14.39 | 14.39 | 13.78 | 13.78 | 13.78 | -0.59 (-4.11%) | 551,800 |
25 Aug 2005 | USD | 14.41 | 14.47 | 14.25 | 14.37 | 14.37 | +0.02 (+0.14%) | 297,600 |
24 Aug 2005 | USD | 14.46 | 14.81 | 14.25 | 14.35 | 14.35 | -0.05 (-0.35%) | 287,000 |
23 Aug 2005 | USD | 14.59 | 14.59 | 14.25 | 14.4 | 14.4 | -0.15 (-1.03%) | 261,000 |
22 Aug 2005 | USD | 15.06 | 15.07 | 14.45 | 14.55 | 14.55 | -0.39 (-2.61%) | 598,400 |
19 Aug 2005 | USD | 14.96 | 15.05 | 14.86 | 14.94 | 14.94 | +0.02 (+0.13%) | 274,100 |
18 Aug 2005 | USD | 14.89 | 15.06 | 14.82 | 14.92 | 14.92 | -0.08 (-0.53%) | 251,500 |
17 Aug 2005 | USD | 14.73 | 15.21 | 14.73 | 15 | 15 | +0.31 (+2.11%) | 346,300 |
16 Aug 2005 | USD | 15.05 | 15.05 | 14.57 | 14.69 | 14.69 | -0.36 (-2.39%) | 392,100 |
15 Aug 2005 | USD | 15.01 | 15.23 | 14.7 | 15.05 | 15.05 | +0.09 (+0.60%) | 379,600 |
12 Aug 2005 | USD | 15.39 | 15.5 | 14.78 | 14.96 | 14.96 | -0.5 (-3.23%) | 425,500 |
11 Aug 2005 | USD | 15.12 | 15.52 | 15.11 | 15.46 | 15.46 | +0.32 (+2.11%) | 237,800 |
10 Aug 2005 | USD | 15.33 | 15.65 | 14.98 | 15.14 | 15.14 | -0.26 (-1.69%) | 341,500 |
9 Aug 2005 | USD | 15.28 | 15.45 | 15.24 | 15.4 | 15.4 | +0.13 (+0.85%) | 255,900 |
8 Aug 2005 | USD | 15.66 | 15.78 | 15.27 | 15.27 | 15.27 | -0.38 (-2.43%) | 421,600 |
5 Aug 2005 | USD | 15.54 | 15.72 | 15.31 | 15.65 | 15.65 | +0.03 (+0.19%) | 293,600 |