Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | USD | 13.63 | 13.72 | 13.6 | 13.65 | 13.65 | -0.09 (-0.66%) | 55,000 |
8 Sep 2005 | USD | 13.65 | 13.8 | 13.65 | 13.74 | 13.74 | +0.04 (+0.29%) | 60,800 |
7 Sep 2005 | USD | 13.67 | 13.73 | 13.6 | 13.7 | 13.7 | +0.06 (+0.44%) | 40,500 |
6 Sep 2005 | USD | 13.52 | 13.65 | 13.52 | 13.64 | 13.64 | +0.08 (+0.59%) | 73,100 |
5 Sep 2005 | USD | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 13.64 | 13.75 | 13.52 | 13.56 | 13.56 | -0.1 (-0.73%) | 67,500 |
1 Sep 2005 | USD | 13.69 | 13.75 | 13.55 | 13.66 | 13.66 | -0.03 (-0.22%) | 81,500 |
31 Aug 2005 | USD | 13.46 | 13.72 | 13.42 | 13.69 | 13.69 | +0.24 (+1.78%) | 71,100 |
30 Aug 2005 | USD | 13.48 | 13.62 | 13.41 | 13.45 | 13.45 | -0.08 (-0.59%) | 57,400 |
29 Aug 2005 | USD | 13.58 | 13.73 | 13.48 | 13.53 | 13.53 | -0.2 (-1.46%) | 83,000 |
26 Aug 2005 | USD | 13.49 | 13.74 | 13.36 | 13.73 | 13.73 | +0.28 (+2.08%) | 89,200 |
25 Aug 2005 | USD | 13.42 | 13.55 | 13.4 | 13.45 | 13.45 | -0.06 (-0.44%) | 70,100 |
24 Aug 2005 | USD | 13.4 | 13.61 | 13.4 | 13.51 | 13.51 | +0.05 (+0.37%) | 47,900 |
23 Aug 2005 | USD | 13.39 | 13.74 | 13.34 | 13.46 | 13.46 | +0.07 (+0.52%) | 168,400 |
22 Aug 2005 | USD | 13.39 | 13.42 | 13.37 | 13.39 | 13.39 | +0.05 (+0.37%) | 48,400 |
19 Aug 2005 | USD | 13.37 | 13.42 | 13.29 | 13.34 | 13.34 | 0.0 (0.0%) | 49,700 |
18 Aug 2005 | USD | 13.4 | 13.48 | 13.32 | 13.34 | 13.34 | -0.14 (-1.04%) | 85,400 |
17 Aug 2005 | USD | 13.4 | 13.48 | 13.36 | 13.48 | 13.48 | +0.11 (+0.82%) | 66,300 |
16 Aug 2005 | USD | 13.4 | 13.4 | 13.32 | 13.37 | 13.37 | +0.01 (+0.07%) | 68,000 |
15 Aug 2005 | USD | 13.27 | 13.38 | 13.27 | 13.36 | 13.36 | +0.02 (+0.15%) | 34,400 |
12 Aug 2005 | USD | 13.3 | 13.37 | 13.26 | 13.34 | 13.34 | -0.07 (-0.52%) | 53,800 |
11 Aug 2005 | USD | 13.31 | 13.45 | 13.3 | 13.41 | 13.41 | +0.12 (+0.90%) | 104,600 |
10 Aug 2005 | USD | 13.52 | 13.55 | 13.15 | 13.29 | 13.29 | -0.21 (-1.56%) | 321,700 |
9 Aug 2005 | USD | 13.61 | 13.8 | 13.45 | 13.5 | 13.5 | -0.07 (-0.52%) | 86,600 |
8 Aug 2005 | USD | 13.54 | 13.62 | 13.52 | 13.57 | 13.57 | +0.03 (+0.22%) | 48,000 |
5 Aug 2005 | USD | 13.7 | 13.77 | 13.5 | 13.54 | 13.54 | -0.21 (-1.53%) | 58,500 |
4 Aug 2005 | USD | 13.58 | 13.75 | 13.58 | 13.75 | 13.75 | +0.01 (+0.07%) | 80,300 |
3 Aug 2005 | USD | 13.61 | 13.74 | 13.56 | 13.74 | 13.74 | +0.14 (+1.03%) | 53,300 |
2 Aug 2005 | USD | 13.56 | 13.67 | 13.53 | 13.6 | 13.6 | -0.03 (-0.22%) | 62,800 |
1 Aug 2005 | USD | 13.59 | 13.67 | 13.58 | 13.63 | 13.63 | -0.07 (-0.51%) | 54,800 |