Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2005 | USD | 19.79 | 19.9 | 19.76 | 19.81 | 2,028,544 | -1.01 (-4.85%) | 355 |
15 Aug 2005 | USD | 20.65 | 20.82 | 20.58 | 20.82 | 2,131,968 | +0.12 (+0.58%) | 228 |
12 Aug 2005 | USD | 20.59 | 20.73 | 20.59 | 20.7 | 2,119,680 | +0.22 (+1.07%) | 93 |
11 Aug 2005 | USD | 20.3 | 20.49 | 20.3 | 20.48 | 2,097,152 | +0.69 (+3.49%) | 81 |
10 Aug 2005 | USD | 19.77 | 19.79 | 19.77 | 19.79 | 2,026,496 | +0.11 (+0.56%) | 48 |
9 Aug 2005 | USD | 19.76 | 19.99 | 19.68 | 19.68 | 2,015,232 | +0.11 (+0.56%) | 138 |
8 Aug 2005 | USD | 19.65 | 19.65 | 19.56 | 19.57 | 2,003,968 | +0.05 (+0.26%) | 36 |
5 Aug 2005 | USD | 19.41 | 19.52 | 19.41 | 19.52 | 1,998,848 | +0.26 (+1.35%) | 24 |
4 Aug 2005 | USD | 19.42 | 19.42 | 19.26 | 19.26 | 1,972,224 | -0.05 (-0.26%) | 36 |
3 Aug 2005 | USD | 19.3 | 19.48 | 19.3 | 19.31 | 1,977,344 | +0.06 (+0.31%) | 187 |
2 Aug 2005 | USD | 19.4 | 19.4 | 19.25 | 19.25 | 1,971,200 | -0.05 (-0.26%) | 65 |
1 Aug 2005 | USD | 19.4 | 19.51 | 19.16 | 19.3 | 1,976,320 | +0.3 (+1.58%) | 232 |
29 Jul 2005 | USD | 18.96 | 19.01 | 18.9 | 19 | 1,945,600 | +0.1 (+0.53%) | 48 |
28 Jul 2005 | USD | 18.94 | 19.15 | 18.9 | 18.9 | 1,935,360 | -0.07 (-0.37%) | 171 |
27 Jul 2005 | USD | 19 | 19 | 18.94 | 18.97 | 1,942,528 | +0.2 (+1.07%) | 126 |
26 Jul 2005 | USD | 18.65 | 18.99 | 18.59 | 18.77 | 1,922,048 | +0.14 (+0.75%) | 97 |
25 Jul 2005 | USD | 18.65 | 18.72 | 18.53 | 18.63 | 1,907,712 | +0.3 (+1.64%) | 110 |
22 Jul 2005 | USD | 18.22 | 18.33 | 18.22 | 18.33 | 1,876,992 | +0.11 (+0.60%) | 138 |
21 Jul 2005 | USD | 18.42 | 18.42 | 18.13 | 18.22 | 1,865,728 | -0.23 (-1.25%) | 65 |
20 Jul 2005 | USD | 18.1 | 18.45 | 18 | 18.45 | 1,889,280 | +1.24 (+7.21%) | 350 |
19 Jul 2005 | USD | 17.18 | 17.27 | 17 | 17.21 | 1,762,304 | +0.17 (+1.00%) | 65 |
18 Jul 2005 | USD | 17.18 | 17.18 | 17.04 | 17.04 | 1,744,896 | -0.47 (-2.68%) | 114 |
15 Jul 2005 | USD | 17.55 | 17.67 | 17.47 | 17.51 | 1,793,024 | -0.08 (-0.45%) | 150 |
14 Jul 2005 | USD | 17.8 | 17.8 | 17.59 | 17.59 | 1,801,216 | -0.05 (-0.28%) | 236 |
13 Jul 2005 | USD | 17.96 | 17.96 | 17.64 | 17.64 | 1,806,336 | -0.52 (-2.86%) | 122 |
12 Jul 2005 | USD | 18.06 | 18.4 | 18.01 | 18.16 | 1,859,584 | +0.3 (+1.68%) | 587 |
11 Jul 2005 | USD | 17.8 | 17.94 | 17.8 | 17.86 | 1,828,864 | -0.12 (-0.67%) | 69 |
8 Jul 2005 | USD | 18.1 | 18.25 | 17.93 | 17.98 | 1,841,152 | +0.49 (+2.80%) | 285 |
7 Jul 2005 | USD | 17.39 | 17.64 | 17.28 | 17.49 | 1,790,976 | +0.03 (+0.17%) | 159 |
6 Jul 2005 | USD | 17.88 | 17.88 | 17.35 | 17.46 | 1,787,904 | +0.41 (+2.40%) | 134 |