Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | USD | 18.2 | 18.2 | 17.21 | 17.34 | 17.34 | -0.81 (-4.46%) | 76,737 |
16 Jun 2005 | USD | 18.92 | 18.92 | 18.14 | 18.15 | 18.15 | -0.7 (-3.71%) | 44,772 |
15 Jun 2005 | USD | 18.45 | 19.2 | 18.4375 | 18.85 | 18.85 | +0.41 (+2.22%) | 76,964 |
14 Jun 2005 | USD | 18.58 | 18.59 | 17.95 | 18.44 | 18.44 | -0.14 (-0.75%) | 41,166 |
13 Jun 2005 | USD | 18.2 | 19 | 18.19 | 18.58 | 18.58 | +0.44 (+2.43%) | 84,707 |
10 Jun 2005 | USD | 17.29 | 18.14 | 17.29 | 18.14 | 18.14 | +0.85 (+4.92%) | 20,316 |
9 Jun 2005 | USD | 16.95 | 17.89 | 16.8 | 17.29 | 17.29 | +0.39 (+2.31%) | 78,245 |
8 Jun 2005 | USD | 16.91 | 17.38 | 16.41 | 16.9 | 16.9 | -0.22 (-1.29%) | 54,534 |
7 Jun 2005 | USD | 18.25 | 18.25 | 16.85 | 17.12 | 17.12 | -0.78 (-4.36%) | 44,272 |
6 Jun 2005 | USD | 19.04 | 19.13 | 17.82 | 17.9 | 17.9 | -0.95 (-5.04%) | 51,146 |
3 Jun 2005 | USD | 19 | 19.4 | 18.32 | 18.85 | 18.85 | +0.05 (+0.27%) | 91,058 |
2 Jun 2005 | USD | 18 | 19.23 | 17.81 | 18.8 | 18.8 | +1.86 (+10.98%) | 290,812 |
1 Jun 2005 | USD | 16.41 | 16.95 | 16.21 | 16.94 | 16.94 | +0.64 (+3.93%) | 120,780 |
31 May 2005 | USD | 15.9 | 16.4 | 15.33 | 16.3 | 16.3 | +0.55 (+3.49%) | 166,228 |
30 May 2005 | USD | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 15.142 | 15.75 | 15.142 | 15.75 | 15.75 | +0.58 (+3.82%) | 59,695 |
26 May 2005 | USD | 15.15 | 15.33 | 15.09 | 15.17 | 15.17 | -0.16 (-1.04%) | 33,954 |
25 May 2005 | USD | 15 | 15.34 | 14.99 | 15.33 | 15.33 | +0.33 (+2.20%) | 78,987 |
24 May 2005 | USD | 14.87 | 15 | 14.75 | 15 | 15 | +0.09 (+0.60%) | 83,280 |
23 May 2005 | USD | 14.75 | 15.22 | 14.45 | 14.91 | 14.91 | +0.16 (+1.08%) | 115,604 |
20 May 2005 | USD | 15.5 | 15.501 | 14 | 14.75 | 14.75 | -0.8 (-5.14%) | 500,746 |
19 May 2005 | USD | 15.7 | 16.18 | 15.5 | 15.55 | 15.55 | -0.15 (-0.96%) | 146,176 |
18 May 2005 | USD | 16.95 | 16.95 | 15.5 | 15.7 | 15.7 | 0.0 (0.0%) | 3,857,714 |