Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 13.15 | 13.45 | 12.65 | 13.16 | 684,678.5623 | -0.05 (-0.38%) | 7 |
2 Aug 2005 | USD | 13.14 | 13.44 | 12.8 | 13.21 | 687,279.9246 | +0.36 (+2.80%) | 11 |
1 Aug 2005 | USD | 12.77 | 13.03 | 12.61 | 12.85 | 668,550.1159 | +0.08 (+0.63%) | 3 |
29 Jul 2005 | USD | 12.68 | 12.9 | 12.45 | 12.77 | 664,387.9362 | +0.41 (+3.32%) | 4 |
28 Jul 2005 | USD | 12.45 | 12.74 | 12.15 | 12.36 | 643,056.7652 | -0.05 (-0.40%) | 4 |
27 Jul 2005 | USD | 12.64 | 12.64 | 12.21 | 12.41 | 645,658.1275 | -0.04 (-0.32%) | 5 |
26 Jul 2005 | USD | 12.6 | 12.9 | 12.15 | 12.45 | 647,739.2174 | -0.28 (-2.20%) | 10 |
25 Jul 2005 | USD | 12.63 | 13 | 12.55 | 12.73 | 662,306.8464 | -0.26 (-2.00%) | 7 |
22 Jul 2005 | USD | 13.22 | 13.32 | 12.83 | 12.99 | 675,833.9304 | -0.26 (-1.96%) | 4 |
21 Jul 2005 | USD | 13.2 | 13.44 | 13 | 13.25 | 689,361.0145 | +0.15 (+1.15%) | 4 |
20 Jul 2005 | USD | 13.37 | 13.37 | 12.93 | 13.1 | 681,556.9275 | -0.1 (-0.76%) | 5 |
19 Jul 2005 | USD | 13.22 | 13.5 | 12.65 | 13.2 | 686,759.6522 | +0.05 (+0.38%) | 5 |
18 Jul 2005 | USD | 13.25 | 13.49 | 13.02 | 13.15 | 684,158.2899 | -0.15 (-1.13%) | 2 |
15 Jul 2005 | USD | 13.5 | 13.5 | 13.1 | 13.3 | 691,962.3768 | +0.05 (+0.38%) | 2 |
14 Jul 2005 | USD | 13.36 | 13.45 | 13.05 | 13.25 | 689,361.0145 | -0.14 (-1.05%) | 2 |
13 Jul 2005 | USD | 13.64 | 13.64 | 13.32 | 13.39 | 696,644.829 | -0.04 (-0.30%) | 2 |
12 Jul 2005 | USD | 13.82 | 13.82 | 13.33 | 13.43 | 698,725.9188 | -0.04 (-0.30%) | 2 |
11 Jul 2005 | USD | 13.55 | 13.75 | 13.35 | 13.47 | 700,807.0087 | -0.05 (-0.37%) | 2 |
8 Jul 2005 | USD | 13.75 | 13.8 | 13.45 | 13.52 | 703,408.371 | -0.12 (-0.88%) | 3 |
7 Jul 2005 | USD | 13.651 | 13.7 | 13.4 | 13.64 | 709,651.6406 | -0.02 (-0.15%) | 3 |
6 Jul 2005 | USD | 13.74 | 13.74 | 13.38 | 13.66 | 710,692.1855 | +0.02 (+0.15%) | 3 |
5 Jul 2005 | USD | 13.59 | 13.7 | 13.4 | 13.64 | 709,651.6406 | +0.1 (+0.74%) | 5 |
4 Jul 2005 | USD | 13.54 | 13.54 | 13.54 | 13.54 | 704,448.9159 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 13.5 | 13.6 | 13.25 | 13.54 | 704,448.9159 | +0.04 (+0.30%) | 2 |
30 Jun 2005 | USD | 13.3 | 13.6 | 13.05 | 13.5 | 702,367.8261 | +0.3 (+2.27%) | 4 |
29 Jun 2005 | USD | 13.21 | 13.28 | 12.51 | 13.2 | 686,759.6522 | 0.0 (0.0%) | 4 |
28 Jun 2005 | USD | 13.01 | 13.27 | 12.8 | 13.2 | 686,759.6522 | +0.3 (+2.33%) | 9 |
27 Jun 2005 | USD | 13.2 | 13.25 | 12.1 | 12.9 | 671,151.4783 | -0.11 (-0.85%) | 16 |
24 Jun 2005 | USD | 13.7 | 13.7 | 12.9 | 13.01 | 676,874.4754 | -0.49 (-3.63%) | 15 |
23 Jun 2005 | USD | 14 | 14.08 | 13.25 | 13.5 | 702,367.8261 | 0.0 (0.0%) | 160 |