Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | USD | 17.16 | 17.27 | 17.14 | 17.16 | 17.16 | -0.07 (-0.41%) | 91,200 |
20 Sep 2005 | USD | 17.16 | 17.29 | 17.16 | 17.23 | 17.23 | +0.06 (+0.35%) | 137,400 |
19 Sep 2005 | USD | 17.42 | 17.47 | 17.17 | 17.17 | 17.17 | -0.27 (-1.55%) | 107,000 |
16 Sep 2005 | USD | 17.44 | 17.47 | 17.36 | 17.44 | 17.44 | 0.0 (0.0%) | 61,300 |
15 Sep 2005 | USD | 17.47 | 17.49 | 17.4 | 17.44 | 17.44 | -0.01 (-0.06%) | 108,300 |
14 Sep 2005 | USD | 17.4 | 17.49 | 17.4 | 17.45 | 17.45 | +0.04 (+0.23%) | 86,400 |
13 Sep 2005 | USD | 17.41 | 17.49 | 17.37 | 17.41 | 17.41 | -0.03 (-0.17%) | 94,600 |
12 Sep 2005 | USD | 17.54 | 17.57 | 17.43 | 17.44 | 17.44 | -0.19 (-1.08%) | 68,300 |
9 Sep 2005 | USD | 17.6 | 17.65 | 17.55 | 17.63 | 17.63 | +0.05 (+0.28%) | 69,900 |
8 Sep 2005 | USD | 17.64 | 17.65 | 17.55 | 17.58 | 17.58 | -0.01 (-0.06%) | 73,900 |
7 Sep 2005 | USD | 17.6 | 17.64 | 17.55 | 17.59 | 17.59 | +0.04 (+0.23%) | 64,200 |
6 Sep 2005 | USD | 17.64 | 17.64 | 17.5 | 17.55 | 17.55 | 0.0 (0.0%) | 90,200 |
5 Sep 2005 | USD | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 17.46 | 17.64 | 17.45 | 17.55 | 17.55 | +0.09 (+0.52%) | 149,600 |
1 Sep 2005 | USD | 17.36 | 17.47 | 17.36 | 17.46 | 17.46 | +0.1 (+0.58%) | 87,200 |
31 Aug 2005 | USD | 17.32 | 17.4 | 17.25 | 17.36 | 17.36 | +0.04 (+0.23%) | 134,000 |
30 Aug 2005 | USD | 17.41 | 17.41 | 17.31 | 17.32 | 17.32 | -0.07 (-0.40%) | 87,600 |
29 Aug 2005 | USD | 17.37 | 17.43 | 17.37 | 17.39 | 17.39 | -0.03 (-0.17%) | 62,000 |
26 Aug 2005 | USD | 17.42 | 17.45 | 17.41 | 17.42 | 17.42 | 0.0 (0.0%) | 65,600 |
25 Aug 2005 | USD | 17.4 | 17.47 | 17.4 | 17.42 | 17.42 | +0.02 (+0.11%) | 94,900 |
24 Aug 2005 | USD | 17.39 | 17.48 | 17.37 | 17.4 | 17.4 | +0.03 (+0.17%) | 96,700 |
23 Aug 2005 | USD | 17.37 | 17.4 | 17.35 | 17.37 | 17.37 | -0.01 (-0.06%) | 71,700 |
22 Aug 2005 | USD | 17.4 | 17.41 | 17.35 | 17.38 | 17.38 | +0.01 (+0.06%) | 89,400 |
19 Aug 2005 | USD | 17.41 | 17.41 | 17.36 | 17.37 | 17.37 | -0.02 (-0.12%) | 87,900 |
18 Aug 2005 | USD | 17.36 | 17.4 | 17.32 | 17.39 | 17.39 | +0.03 (+0.17%) | 69,200 |
17 Aug 2005 | USD | 17.38 | 17.41 | 17.3 | 17.36 | 17.36 | -0.05 (-0.29%) | 99,400 |
16 Aug 2005 | USD | 17.48 | 17.5 | 17.32 | 17.41 | 17.41 | -0.07 (-0.40%) | 89,600 |
15 Aug 2005 | USD | 17.46 | 17.54 | 17.46 | 17.48 | 17.48 | +0.01 (+0.06%) | 68,400 |
12 Aug 2005 | USD | 17.43 | 17.5 | 17.42 | 17.47 | 17.47 | +0.03 (+0.17%) | 88,400 |
11 Aug 2005 | USD | 17.45 | 17.5 | 17.4 | 17.44 | 17.44 | -0.02 (-0.11%) | 90,400 |