Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 20.56 | 20.56 | 20.26 | 20.34 | 20.34 | -0.16 (-0.78%) | 82,600 |
13 Sep 2005 | USD | 20.49 | 20.5 | 20.26 | 20.5 | 20.5 | -0.1 (-0.49%) | 102,100 |
12 Sep 2005 | USD | 20.47 | 20.61 | 20.46 | 20.6 | 20.6 | +0.1 (+0.49%) | 36,500 |
9 Sep 2005 | USD | 20.53 | 20.6 | 20.47 | 20.5 | 20.5 | +0.02 (+0.10%) | 64,700 |
8 Sep 2005 | USD | 20.57 | 20.57 | 20.42 | 20.48 | 20.48 | -0.052 (-0.25%) | 101,100 |
7 Sep 2005 | USD | 20.53 | 20.62 | 20.48 | 20.532 | 20.532 | -0.038 (-0.18%) | 66,900 |
6 Sep 2005 | USD | 20.55 | 20.64 | 20.5 | 20.57 | 20.57 | +0.07 (+0.34%) | 67,300 |
5 Sep 2005 | USD | 20.5 | 20.5 | 20.5 | 20.5 | 20.5 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 20.41 | 20.55 | 20.41 | 20.5 | 20.5 | +0.08 (+0.39%) | 40,800 |
1 Sep 2005 | USD | 20.49 | 20.5 | 20.34 | 20.42 | 20.42 | -0.03 (-0.15%) | 59,500 |
31 Aug 2005 | USD | 20.4 | 20.5 | 20.35 | 20.45 | 20.45 | 0.0 (0.0%) | 63,800 |
30 Aug 2005 | USD | 20.35 | 20.48 | 20.32 | 20.45 | 20.45 | +0.05 (+0.25%) | 65,200 |
29 Aug 2005 | USD | 20.38 | 20.44 | 20.3 | 20.4 | 20.4 | +0.02 (+0.10%) | 52,600 |
26 Aug 2005 | USD | 20.4 | 20.45 | 20.27 | 20.38 | 20.38 | +0.01 (+0.05%) | 73,600 |
25 Aug 2005 | USD | 20.28 | 20.45 | 20.27 | 20.37 | 20.37 | +0.07 (+0.34%) | 66,200 |
24 Aug 2005 | USD | 20.41 | 20.54 | 20.29 | 20.3 | 20.3 | -0.12 (-0.59%) | 70,500 |
23 Aug 2005 | USD | 20.36 | 20.5 | 20.33 | 20.42 | 20.42 | +0.1 (+0.49%) | 86,800 |
22 Aug 2005 | USD | 20.37 | 20.43 | 20.26 | 20.32 | 20.32 | -0.08 (-0.39%) | 98,500 |
19 Aug 2005 | USD | 20.57 | 20.6 | 20.38 | 20.4 | 20.4 | -0.16 (-0.78%) | 93,400 |
18 Aug 2005 | USD | 20.56 | 20.57 | 20.38 | 20.56 | 20.56 | +0.09 (+0.44%) | 75,600 |
17 Aug 2005 | USD | 20.49 | 20.59 | 20.43 | 20.47 | 20.47 | -0.01 (-0.05%) | 77,900 |
16 Aug 2005 | USD | 20.55 | 20.57 | 20.42 | 20.48 | 20.48 | -0.03 (-0.15%) | 107,300 |
15 Aug 2005 | USD | 20.54 | 20.58 | 20.43 | 20.51 | 20.51 | -0.04 (-0.19%) | 59,400 |
12 Aug 2005 | USD | 20.6 | 20.6 | 20.46 | 20.55 | 20.55 | -0.02 (-0.10%) | 64,200 |
11 Aug 2005 | USD | 20.6 | 20.65 | 20.51 | 20.57 | 20.57 | -0.17 (-0.82%) | 82,800 |
10 Aug 2005 | USD | 20.71 | 20.74 | 20.61 | 20.74 | 20.74 | +0.05 (+0.24%) | 87,400 |
9 Aug 2005 | USD | 20.68 | 20.78 | 20.62 | 20.69 | 20.69 | +0.01 (+0.05%) | 71,700 |
8 Aug 2005 | USD | 20.7 | 20.71 | 20.59 | 20.68 | 20.68 | +0.03 (+0.15%) | 60,600 |
5 Aug 2005 | USD | 20.61 | 20.66 | 20.55 | 20.65 | 20.65 | +0.08 (+0.39%) | 83,900 |
4 Aug 2005 | USD | 20.57 | 20.68 | 20.55 | 20.57 | 20.57 | -0.07 (-0.34%) | 70,600 |