Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | USD | 15.4 | 15.45 | 15.37 | 15.44 | 15.44 | +0.08 (+0.52%) | 26,300 |
19 Sep 2005 | USD | 15.35 | 15.36 | 15.33 | 15.36 | 15.36 | +0.01 (+0.07%) | 13,100 |
16 Sep 2005 | USD | 15.2 | 15.36 | 15.2 | 15.35 | 15.35 | +0.15 (+0.99%) | 19,000 |
15 Sep 2005 | USD | 15.35 | 15.38 | 15.2 | 15.2 | 15.2 | -0.05 (-0.33%) | 43,900 |
14 Sep 2005 | USD | 15.33 | 15.4 | 15.25 | 15.25 | 15.25 | -0.11 (-0.72%) | 15,400 |
13 Sep 2005 | USD | 15.3 | 15.45 | 15.3 | 15.36 | 15.36 | -0.01 (-0.07%) | 13,800 |
12 Sep 2005 | USD | 15.39 | 15.45 | 15.37 | 15.37 | 15.37 | -0.02 (-0.13%) | 50,500 |
9 Sep 2005 | USD | 15.55 | 15.55 | 15.26 | 15.39 | 15.39 | -0.14 (-0.90%) | 53,400 |
8 Sep 2005 | USD | 15.55 | 15.65 | 15.5027 | 15.53 | 15.53 | +0.02 (+0.13%) | 36,700 |
7 Sep 2005 | USD | 15.65 | 15.75 | 15.51 | 15.51 | 15.51 | -0.07 (-0.45%) | 68,000 |
6 Sep 2005 | USD | 15.44 | 15.58 | 15.41 | 15.58 | 15.58 | +0.23 (+1.50%) | 35,900 |
5 Sep 2005 | USD | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 15.28 | 15.39 | 15.28 | 15.35 | 15.35 | -0.03 (-0.20%) | 19,300 |
1 Sep 2005 | USD | 15.4 | 15.43 | 15.31 | 15.38 | 15.38 | +0.08 (+0.52%) | 35,000 |
31 Aug 2005 | USD | 15.25 | 15.3 | 15.2 | 15.3 | 15.3 | 0.0 (0.0%) | 56,500 |
30 Aug 2005 | USD | 15.26 | 15.3 | 15.2072 | 15.3 | 15.3 | +0.041 (+0.27%) | 14,600 |
29 Aug 2005 | USD | 15.18 | 15.28 | 15.16 | 15.259 | 15.259 | +0.069 (+0.45%) | 36,600 |
26 Aug 2005 | USD | 15.25 | 15.27 | 15.16 | 15.19 | 15.19 | -0.05 (-0.33%) | 15,000 |
25 Aug 2005 | USD | 15.2 | 15.25 | 15.16 | 15.24 | 15.24 | +0.039 (+0.26%) | 29,500 |
24 Aug 2005 | USD | 15.11 | 15.23 | 15.11 | 15.201 | 15.201 | +0.101 (+0.67%) | 29,400 |
23 Aug 2005 | USD | 15.11 | 15.15 | 15.08 | 15.1 | 15.1 | -0.06 (-0.40%) | 25,000 |
22 Aug 2005 | USD | 15.14 | 15.18 | 15.07 | 15.16 | 15.16 | +0.06 (+0.40%) | 21,200 |
19 Aug 2005 | USD | 15.04 | 15.11 | 15.0245 | 15.1 | 15.1 | +0.03 (+0.20%) | 52,300 |
18 Aug 2005 | USD | 15.09 | 15.15 | 15.05 | 15.07 | 15.07 | -0.02 (-0.13%) | 43,400 |
17 Aug 2005 | USD | 15.09 | 15.1473 | 15.06 | 15.09 | 15.09 | -0.01 (-0.07%) | 29,800 |
16 Aug 2005 | USD | 15.08 | 15.15 | 15.06 | 15.1 | 15.1 | +0.01 (+0.07%) | 73,700 |
15 Aug 2005 | USD | 15.03 | 15.1 | 15.03 | 15.09 | 15.09 | +0.05 (+0.33%) | 31,500 |
12 Aug 2005 | USD | 15.01 | 15.05 | 14.98 | 15.04 | 15.04 | +0.06 (+0.40%) | 21,800 |
11 Aug 2005 | USD | 15.1 | 15.12 | 14.96 | 14.98 | 14.98 | -0.14 (-0.93%) | 35,100 |
10 Aug 2005 | USD | 15.03 | 15.15 | 15.02 | 15.12 | 15.12 | +0.02 (+0.13%) | 42,000 |