Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | USD | 17.43 | 17.47 | 17.37 | 17.46 | 17.46 | +0.04 (+0.23%) | 83,000 |
9 Aug 2005 | USD | 17.43 | 17.45 | 17.37 | 17.42 | 17.42 | +0.01 (+0.06%) | 85,400 |
8 Aug 2005 | USD | 17.51 | 17.53 | 17.4 | 17.41 | 17.41 | -0.09 (-0.51%) | 91,800 |
5 Aug 2005 | USD | 17.58 | 17.58 | 17.48 | 17.5 | 17.5 | -0.05 (-0.28%) | 93,800 |
4 Aug 2005 | USD | 17.51 | 17.59 | 17.5 | 17.55 | 17.55 | +0.01 (+0.06%) | 84,900 |
3 Aug 2005 | USD | 17.49 | 17.56 | 17.48 | 17.54 | 17.54 | +0.05 (+0.29%) | 76,300 |
2 Aug 2005 | USD | 17.45 | 17.61 | 17.45 | 17.49 | 17.49 | +0.04 (+0.23%) | 205,300 |
1 Aug 2005 | USD | 17.43 | 17.48 | 17.41 | 17.45 | 17.45 | 0.0 (0.0%) | 99,600 |
29 Jul 2005 | USD | 17.48 | 17.49 | 17.4 | 17.45 | 17.45 | -0.03 (-0.17%) | 142,200 |
28 Jul 2005 | USD | 17.48 | 17.49 | 17.41 | 17.48 | 17.48 | +0.04 (+0.23%) | 106,000 |
27 Jul 2005 | USD | 17.44 | 17.47 | 17.41 | 17.44 | 17.44 | +0.01 (+0.06%) | 84,100 |
26 Jul 2005 | USD | 17.37 | 17.48 | 17.36 | 17.43 | 17.43 | +0.06 (+0.35%) | 94,900 |
25 Jul 2005 | USD | 17.44 | 17.46 | 17.37 | 17.37 | 17.37 | -0.07 (-0.40%) | 85,000 |
22 Jul 2005 | USD | 17.46 | 17.47 | 17.37 | 17.44 | 17.44 | +0.04 (+0.23%) | 73,300 |
21 Jul 2005 | USD | 17.48 | 17.48 | 17.34 | 17.4 | 17.4 | -0.07 (-0.40%) | 104,800 |
20 Jul 2005 | USD | 17.4 | 17.48 | 17.4 | 17.47 | 17.47 | +0.02 (+0.11%) | 78,400 |
19 Jul 2005 | USD | 17.34 | 17.48 | 17.29 | 17.45 | 17.45 | +0.15 (+0.87%) | 110,800 |
18 Jul 2005 | USD | 17.35 | 17.38 | 17.28 | 17.3 | 17.3 | -0.05 (-0.29%) | 68,000 |
15 Jul 2005 | USD | 17.37 | 17.38 | 17.3 | 17.35 | 17.35 | 0.0 (0.0%) | 97,700 |
14 Jul 2005 | USD | 17.34 | 17.38 | 17.3 | 17.35 | 17.35 | +0.04 (+0.23%) | 94,400 |
13 Jul 2005 | USD | 17.38 | 17.38 | 17.24 | 17.31 | 17.31 | -0.04 (-0.23%) | 121,500 |
12 Jul 2005 | USD | 17.3 | 17.39 | 17.25 | 17.35 | 17.35 | +0.06 (+0.35%) | 111,300 |
11 Jul 2005 | USD | 17.35 | 17.41 | 17.28 | 17.29 | 17.29 | -0.15 (-0.86%) | 106,900 |
8 Jul 2005 | USD | 17.45 | 17.49 | 17.4 | 17.44 | 17.44 | -0.01 (-0.06%) | 106,100 |
7 Jul 2005 | USD | 17.39 | 17.48 | 17.36 | 17.45 | 17.45 | +0.04 (+0.23%) | 94,300 |
6 Jul 2005 | USD | 17.43 | 17.5 | 17.37 | 17.41 | 17.41 | -0.02 (-0.11%) | 94,900 |
5 Jul 2005 | USD | 17.41 | 17.51 | 17.36 | 17.43 | 17.43 | +0.02 (+0.11%) | 174,000 |
4 Jul 2005 | USD | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 17.42 | 17.46 | 17.4 | 17.41 | 17.41 | -0.05 (-0.29%) | 54,200 |
30 Jun 2005 | USD | 17.39 | 17.48 | 17.38 | 17.46 | 17.46 | +0.04 (+0.23%) | 59,000 |