Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | USD | 12.98 | 13.08 | 12.98 | 13.07 | 13.07 | +0.04 (+0.31%) | 56,000 |
16 Jun 2005 | USD | 13.06 | 13.06 | 12.87 | 13.03 | 13.03 | -0.03 (-0.23%) | 82,700 |
15 Jun 2005 | USD | 13.04 | 13.06 | 12.96 | 13.06 | 13.06 | +0.09 (+0.69%) | 64,100 |
14 Jun 2005 | USD | 12.96 | 13 | 12.91 | 12.97 | 12.97 | +0.07 (+0.54%) | 57,600 |
13 Jun 2005 | USD | 12.85 | 12.95 | 12.834 | 12.9 | 12.9 | -0.02 (-0.15%) | 76,200 |
10 Jun 2005 | USD | 13.09 | 13.09 | 12.9 | 12.92 | 12.92 | -0.19 (-1.45%) | 36,800 |
9 Jun 2005 | USD | 13.2 | 13.21 | 13.09 | 13.11 | 13.11 | -0.11 (-0.83%) | 82,400 |
8 Jun 2005 | USD | 13.26 | 13.27 | 13.2 | 13.22 | 13.22 | -0.02 (-0.15%) | 44,100 |
7 Jun 2005 | USD | 13.23 | 13.28 | 13.18 | 13.24 | 13.24 | +0.02 (+0.15%) | 70,900 |
6 Jun 2005 | USD | 13.24 | 13.28 | 13.15 | 13.22 | 13.22 | +0.02 (+0.15%) | 56,900 |
3 Jun 2005 | USD | 13.08 | 13.23 | 13.08 | 13.2 | 13.2 | +0.08 (+0.61%) | 68,900 |
2 Jun 2005 | USD | 13.08 | 13.13 | 12.97 | 13.12 | 13.12 | +0.1 (+0.77%) | 69,500 |
1 Jun 2005 | USD | 12.98 | 13.04 | 12.91 | 13.02 | 13.02 | +0.06 (+0.46%) | 70,600 |
31 May 2005 | USD | 12.91 | 12.97 | 12.87 | 12.96 | 12.96 | +0.07 (+0.54%) | 70,700 |
30 May 2005 | USD | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 12.87 | 12.92 | 12.8 | 12.89 | 12.89 | +0.07 (+0.55%) | 44,900 |
26 May 2005 | USD | 12.72 | 12.82 | 12.7 | 12.82 | 12.82 | +0.1 (+0.79%) | 47,900 |
25 May 2005 | USD | 12.79 | 12.85 | 12.7 | 12.72 | 12.72 | -0.14 (-1.09%) | 75,900 |
24 May 2005 | USD | 12.62 | 12.95 | 12.61 | 12.86 | 12.86 | +0.25 (+1.98%) | 177,400 |
23 May 2005 | USD | 12.7 | 12.7 | 12.59 | 12.61 | 12.61 | -0.05 (-0.39%) | 72,800 |
20 May 2005 | USD | 12.57 | 12.69 | 12.52 | 12.66 | 12.66 | +0.11 (+0.88%) | 88,600 |
19 May 2005 | USD | 12.57 | 12.68 | 12.5 | 12.55 | 12.55 | -0.01 (-0.08%) | 82,800 |
18 May 2005 | USD | 12.61 | 12.64 | 12.52 | 12.56 | 12.56 | +0.01 (+0.08%) | 87,300 |
17 May 2005 | USD | 12.73 | 12.76 | 12.4 | 12.55 | 12.55 | -0.22 (-1.72%) | 167,400 |
16 May 2005 | USD | 12.83 | 12.87 | 12.73 | 12.77 | 12.77 | -0.06 (-0.47%) | 73,100 |
13 May 2005 | USD | 12.76 | 12.94 | 12.75 | 12.83 | 12.83 | -0.14 (-1.08%) | 82,300 |
12 May 2005 | USD | 13.01 | 13.09 | 12.96 | 12.97 | 12.97 | -0.07 (-0.54%) | 64,200 |
11 May 2005 | USD | 12.92 | 13.04 | 12.87 | 13.04 | 13.04 | +0.02 (+0.15%) | 108,100 |
10 May 2005 | USD | 12.95 | 13.03 | 12.9 | 13.02 | 13.02 | +0.07 (+0.54%) | 59,500 |
9 May 2005 | USD | 13.09 | 13.17 | 12.81 | 12.95 | 12.95 | -0.29 (-2.19%) | 199,200 |