Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2005 | USD | 16.85 | 16.85 | 15.53 | 16.25 | 3.25 | -0.54 (-3.22%) | 12,477,500 |
31 Aug 2005 | USD | 17.06 | 17.06 | 16.61 | 16.79 | 3.358 | -0.24 (-1.41%) | 3,004,500 |
30 Aug 2005 | USD | 17.11 | 17.39 | 16.95 | 17.03 | 3.406 | +0.03 (+0.18%) | 2,581,000 |
29 Aug 2005 | USD | 16.9 | 17.18 | 16.84 | 17 | 3.4 | -0.47 (-2.69%) | 5,458,000 |
26 Aug 2005 | USD | 17.55 | 17.61 | 17.4 | 17.47 | 3.494 | +0.01 (+0.06%) | 2,704,000 |
25 Aug 2005 | USD | 17.7 | 17.74 | 17.4 | 17.46 | 3.492 | -0.04 (-0.23%) | 4,667,000 |
24 Aug 2005 | USD | 17.5 | 17.75 | 17.33 | 17.5 | 3.5 | -0.06 (-0.34%) | 3,083,000 |
23 Aug 2005 | USD | 17.5 | 17.94 | 17.3 | 17.56 | 3.512 | +0.56 (+3.29%) | 13,466,000 |
22 Aug 2005 | USD | 16.65 | 17.02 | 16.41 | 17 | 3.4 | +0.4 (+2.41%) | 2,909,500 |
19 Aug 2005 | USD | 16.49 | 16.69 | 16.25 | 16.6 | 3.32 | +0.25 (+1.53%) | 3,029,500 |
18 Aug 2005 | USD | 16.95 | 16.98 | 16.25 | 16.35 | 3.27 | -0.5 (-2.97%) | 12,727,000 |
17 Aug 2005 | USD | 17.15 | 17.2 | 16.8 | 16.85 | 3.37 | -0.3 (-1.75%) | 6,423,500 |
16 Aug 2005 | USD | 16.9 | 17.3 | 16.9 | 17.15 | 3.43 | -0.15 (-0.87%) | 5,141,000 |
15 Aug 2005 | USD | 17.75 | 17.85 | 17.26 | 17.3 | 3.46 | -0.63 (-3.51%) | 10,596,500 |
12 Aug 2005 | USD | 16.25 | 18 | 16.25 | 17.93 | 3.586 | +1.73 (+10.68%) | 29,138,000 |
11 Aug 2005 | USD | 16.25 | 16.55 | 16 | 16.2 | 3.24 | 0.0 (0.0%) | 76,671,494 |