Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | USD | 20.75 | 21 | 20.74 | 20.84 | 20.84 | +0.06 (+0.29%) | 18,600 |
8 Sep 2005 | USD | 20.75 | 20.89 | 20.62 | 20.78 | 20.78 | -0.06 (-0.29%) | 9,100 |
7 Sep 2005 | USD | 20.59 | 20.99 | 20.59 | 20.84 | 20.84 | +0.37 (+1.81%) | 19,300 |
6 Sep 2005 | USD | 20.25 | 20.47 | 20.24 | 20.47 | 20.47 | +0.16 (+0.79%) | 22,400 |
5 Sep 2005 | USD | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 20.51 | 20.51 | 20.3 | 20.31 | 20.31 | -0.19 (-0.93%) | 28,600 |
1 Sep 2005 | USD | 20.5 | 20.52 | 20.07 | 20.5 | 20.5 | 0.0 (0.0%) | 58,600 |
31 Aug 2005 | USD | 20.12 | 20.85 | 19.85 | 20.5 | 20.5 | +0.38 (+1.89%) | 94,700 |
30 Aug 2005 | USD | 19.42 | 20.14 | 19.42 | 20.12 | 20.12 | +0.67 (+3.44%) | 101,800 |
29 Aug 2005 | USD | 19.27 | 19.45 | 19.06 | 19.45 | 19.45 | +0.23 (+1.20%) | 28,900 |
26 Aug 2005 | USD | 20.1 | 20.1 | 19.19 | 19.22 | 19.22 | -0.78 (-3.90%) | 24,300 |
25 Aug 2005 | USD | 20.09 | 20.16 | 19.9 | 20 | 20 | -0.08 (-0.40%) | 19,400 |
24 Aug 2005 | USD | 19.71 | 20.35 | 19.53 | 20.08 | 20.08 | +0.42 (+2.14%) | 38,200 |
23 Aug 2005 | USD | 19.15 | 19.7 | 19.15 | 19.66 | 19.66 | +0.62 (+3.26%) | 19,400 |
22 Aug 2005 | USD | 19.15 | 19.2 | 19.04 | 19.04 | 19.04 | +0.03 (+0.16%) | 41,700 |
19 Aug 2005 | USD | 19.1 | 19.25 | 18.99 | 19.01 | 19.01 | +0.06 (+0.32%) | 36,300 |
18 Aug 2005 | USD | 18.9 | 19 | 17.93 | 18.95 | 18.95 | -0.1 (-0.52%) | 58,200 |
17 Aug 2005 | USD | 19.65 | 19.75 | 19.05 | 19.05 | 19.05 | -0.45 (-2.31%) | 23,500 |
16 Aug 2005 | USD | 19.75 | 19.75 | 19.35 | 19.5 | 19.5 | -0.1 (-0.51%) | 25,700 |
15 Aug 2005 | USD | 20.1 | 20.1 | 19.54 | 19.6 | 19.6 | -0.4 (-2%) | 25,600 |
12 Aug 2005 | USD | 20.4 | 20.4 | 19.9 | 20 | 20 | -0.26 (-1.28%) | 30,000 |
11 Aug 2005 | USD | 20.23 | 20.35 | 20 | 20.26 | 20.26 | -0.04 (-0.20%) | 20,300 |
10 Aug 2005 | USD | 19.61 | 21.25 | 19.61 | 20.3 | 20.3 | +0.7 (+3.57%) | 54,800 |
9 Aug 2005 | USD | 19.4 | 19.78 | 19.07 | 19.6 | 19.6 | +0.27 (+1.40%) | 38,400 |
8 Aug 2005 | USD | 20.11 | 20.11 | 19 | 19.33 | 19.33 | -0.77 (-3.83%) | 123,300 |
5 Aug 2005 | USD | 22.55 | 22.55 | 20 | 20.1 | 20.1 | -2.7 (-11.84%) | 67,700 |
4 Aug 2005 | USD | 23 | 23.03 | 22.75 | 22.8 | 22.8 | -0.33 (-1.43%) | 14,600 |
3 Aug 2005 | USD | 22.47 | 23.24 | 22.03 | 23.13 | 23.13 | +0.78 (+3.49%) | 23,700 |
2 Aug 2005 | USD | 23.1 | 23.23 | 21.7 | 22.35 | 22.35 | -0.6 (-2.61%) | 31,700 |
1 Aug 2005 | USD | 21.8 | 23.62 | 21.8 | 22.95 | 22.95 | +1 (+4.56%) | 54,900 |