Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2005 | USD | 18.23 | 18.54 | 18.23 | 18.52 | 18.52 | +0.3 (+1.65%) | 86,230 |
14 Jun 2005 | USD | 17.87 | 18.25 | 17.45 | 18.22 | 18.22 | +0.39 (+2.19%) | 88,032 |
13 Jun 2005 | USD | 17.85 | 18 | 17.71 | 17.83 | 17.83 | -0.02 (-0.11%) | 170,188 |
10 Jun 2005 | USD | 18.54 | 18.65 | 17.8 | 17.85 | 17.85 | -0.615 (-3.33%) | 221,187 |
9 Jun 2005 | USD | 17.75 | 18.74 | 17.43 | 18.465 | 18.465 | +1.615 (+9.58%) | 230,766 |
8 Jun 2005 | USD | 15.3 | 18.1 | 15.27 | 16.85 | 16.85 | +1.63 (+10.71%) | 325,969 |
7 Jun 2005 | USD | 15.04 | 15.3 | 14.98 | 15.22 | 15.22 | +0.215 (+1.43%) | 86,184 |
6 Jun 2005 | USD | 15.04 | 15.19 | 14.85 | 15.005 | 15.005 | -0.115 (-0.76%) | 97,329 |
3 Jun 2005 | USD | 15.74 | 15.74 | 15.01 | 15.12 | 15.12 | -0.51 (-3.26%) | 65,297 |
2 Jun 2005 | USD | 15.7 | 15.72 | 15.39 | 15.63 | 15.63 | +0.04 (+0.26%) | 129,935 |
1 Jun 2005 | USD | 15.6 | 15.84 | 15.36 | 15.59 | 15.59 | +0.23 (+1.50%) | 113,162 |
31 May 2005 | USD | 15.1 | 15.724 | 15.01 | 15.36 | 15.36 | -0.01 (-0.07%) | 147,901 |
30 May 2005 | USD | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 14.12 | 15.49 | 13.99 | 15.37 | 15.37 | +1.37 (+9.79%) | 149,815 |
26 May 2005 | USD | 14.25 | 14.4 | 13.97 | 14 | 14 | -0.11 (-0.78%) | 72,747 |
25 May 2005 | USD | 14 | 14.31 | 14 | 14.11 | 14.11 | +0.04 (+0.28%) | 52,496 |
24 May 2005 | USD | 14.02 | 14.13 | 13.87 | 14.07 | 14.07 | +0.06 (+0.43%) | 81,121 |
23 May 2005 | USD | 13.75 | 14.57 | 13.75 | 14.01 | 14.01 | +0.26 (+1.89%) | 83,981 |
20 May 2005 | USD | 13.7 | 13.9 | 13.66 | 13.75 | 13.75 | +0.04 (+0.29%) | 47,562 |
19 May 2005 | USD | 13.48 | 14.08 | 13.48 | 13.71 | 13.71 | +0.22 (+1.63%) | 67,161 |
18 May 2005 | USD | 13.86 | 13.95 | 13.25 | 13.49 | 13.49 | -0.3 (-2.18%) | 107,185 |
17 May 2005 | USD | 13.27 | 13.92 | 13.26 | 13.79 | 13.79 | +0.34 (+2.53%) | 78,353 |
16 May 2005 | USD | 13.42 | 13.6 | 13.23 | 13.45 | 13.45 | +0.1 (+0.75%) | 81,367 |
13 May 2005 | USD | 12.94 | 13.4 | 12.94 | 13.35 | 13.35 | +0.35 (+2.69%) | 82,426 |
12 May 2005 | USD | 13.47 | 13.47 | 12.94 | 13 | 13 | -0.4 (-2.99%) | 154,054 |
11 May 2005 | USD | 13.63 | 13.7 | 13.08 | 13.4 | 13.4 | -0.28 (-2.05%) | 229,441 |
10 May 2005 | USD | 15.5 | 15.5 | 12.65 | 13.68 | 13.68 | -2.47 (-15.29%) | 830,907 |
9 May 2005 | USD | 16 | 16.5 | 15.96 | 16.15 | 16.15 | +0.27 (+1.70%) | 102,653 |
6 May 2005 | USD | 15.68 | 16.01 | 15.66 | 15.88 | 15.88 | +0.04 (+0.25%) | 45,749 |
5 May 2005 | USD | 15.56 | 15.84 | 15.45 | 15.84 | 15.84 | +0.31 (+2.00%) | 26,894 |