Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | USD | 20.04 | 20.2 | 20 | 20.05 | 20.05 | +0.03 (+0.15%) | 127,900 |
19 Sep 2005 | USD | 20.03 | 20.15 | 19.85 | 20.02 | 20.02 | -0.03 (-0.15%) | 118,700 |
16 Sep 2005 | USD | 19.83 | 20.17 | 19.83 | 20.05 | 20.05 | +0.17 (+0.86%) | 111,900 |
15 Sep 2005 | USD | 19.95 | 20.04 | 19.77 | 19.88 | 19.88 | -0.02 (-0.10%) | 145,300 |
14 Sep 2005 | USD | 20.1 | 20.1 | 19.9 | 19.9 | 19.9 | -0.16 (-0.80%) | 155,600 |
13 Sep 2005 | USD | 20.15 | 20.22 | 20.04 | 20.06 | 20.06 | -0.13 (-0.64%) | 131,600 |
12 Sep 2005 | USD | 20.11 | 20.25 | 20.11 | 20.19 | 20.19 | +0.04 (+0.20%) | 87,000 |
9 Sep 2005 | USD | 20.11 | 20.2 | 20.03 | 20.15 | 20.15 | +0.01 (+0.05%) | 132,100 |
8 Sep 2005 | USD | 20.06 | 20.2 | 20.01 | 20.14 | 20.14 | +0.03 (+0.15%) | 100,400 |
7 Sep 2005 | USD | 20.07 | 20.24 | 20 | 20.11 | 20.11 | +0.1 (+0.50%) | 125,800 |
6 Sep 2005 | USD | 20.07 | 20.09 | 20.01 | 20.01 | 20.01 | +0.04 (+0.20%) | 124,000 |
5 Sep 2005 | USD | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 20.05 | 20.06 | 19.94 | 19.97 | 19.97 | -0.02 (-0.10%) | 86,700 |
1 Sep 2005 | USD | 20.1 | 20.1 | 19.96 | 19.99 | 19.99 | -0.11 (-0.55%) | 95,600 |
31 Aug 2005 | USD | 20.19 | 20.19 | 19.91 | 20.1 | 20.1 | +0.1 (+0.50%) | 140,500 |
30 Aug 2005 | USD | 20.13 | 20.15 | 19.86 | 20 | 20 | -0.12 (-0.60%) | 131,200 |
29 Aug 2005 | USD | 20.1 | 20.15 | 20 | 20.12 | 20.12 | -0.03 (-0.15%) | 110,700 |
26 Aug 2005 | USD | 20.2 | 20.25 | 20.09 | 20.15 | 20.15 | +0.03 (+0.15%) | 131,400 |
25 Aug 2005 | USD | 20.11 | 20.15 | 20.05 | 20.12 | 20.12 | -0.06 (-0.30%) | 148,000 |
24 Aug 2005 | USD | 20.08 | 20.24 | 20.03 | 20.18 | 20.18 | +0.07 (+0.35%) | 114,500 |
23 Aug 2005 | USD | 20.19 | 20.2 | 20 | 20.11 | 20.11 | -0.04 (-0.20%) | 127,600 |
22 Aug 2005 | USD | 20.27 | 20.33 | 20.1 | 20.15 | 20.15 | -0.25 (-1.23%) | 130,600 |
19 Aug 2005 | USD | 20.34 | 20.4 | 20.22 | 20.4 | 20.4 | +0.16 (+0.79%) | 156,600 |
18 Aug 2005 | USD | 20.23 | 20.28 | 20.15 | 20.24 | 20.24 | 0.0 (0.0%) | 192,100 |
17 Aug 2005 | USD | 20.2 | 20.26 | 20.11 | 20.24 | 20.24 | 0.0 (0.0%) | 131,700 |
16 Aug 2005 | USD | 20.24 | 20.26 | 20.19 | 20.24 | 20.24 | +0.02 (+0.10%) | 130,000 |
15 Aug 2005 | USD | 20.26 | 20.27 | 20.15 | 20.22 | 20.22 | 0.0 (0.0%) | 89,700 |
12 Aug 2005 | USD | 20.2 | 20.27 | 20.15 | 20.22 | 20.22 | -0.02 (-0.10%) | 68,300 |
11 Aug 2005 | USD | 20.18 | 20.27 | 20.07 | 20.24 | 20.24 | +0.03 (+0.15%) | 100,200 |
10 Aug 2005 | USD | 20.1 | 20.28 | 20.1 | 20.21 | 20.21 | +0.15 (+0.75%) | 92,100 |