Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | USD | 17.97 | 18.03 | 17.94 | 17.95 | 17.95 | -0.02 (-0.11%) | 225,800 |
9 Aug 2005 | USD | 18.08 | 18.12 | 17.95 | 17.97 | 17.97 | -0.14 (-0.77%) | 238,300 |
8 Aug 2005 | USD | 18.23 | 18.24 | 18.08 | 18.11 | 18.11 | -0.11 (-0.60%) | 252,300 |
5 Aug 2005 | USD | 18.29 | 18.3 | 18.21 | 18.22 | 18.22 | -0.04 (-0.22%) | 146,700 |
4 Aug 2005 | USD | 18.31 | 18.34 | 18.26 | 18.26 | 18.26 | -0.02 (-0.11%) | 200,100 |
3 Aug 2005 | USD | 18.28 | 18.33 | 18.24 | 18.28 | 18.28 | +0.01 (+0.05%) | 170,400 |
2 Aug 2005 | USD | 18.32 | 18.36 | 18.17 | 18.27 | 18.27 | -0.05 (-0.27%) | 168,500 |
1 Aug 2005 | USD | 18.31 | 18.39 | 18.27 | 18.32 | 18.32 | -0.01 (-0.05%) | 191,500 |
29 Jul 2005 | USD | 18.22 | 18.33 | 18.21 | 18.33 | 18.33 | +0.14 (+0.77%) | 170,600 |
28 Jul 2005 | USD | 18.21 | 18.24 | 18.18 | 18.19 | 18.19 | -0.04 (-0.22%) | 196,700 |
27 Jul 2005 | USD | 18.24 | 18.31 | 18.18 | 18.23 | 18.23 | +0.02 (+0.11%) | 164,800 |
26 Jul 2005 | USD | 18.13 | 18.25 | 18.13 | 18.21 | 18.21 | +0.04 (+0.22%) | 285,100 |
25 Jul 2005 | USD | 18.21 | 18.25 | 18.14 | 18.17 | 18.17 | -0.07 (-0.38%) | 182,100 |
22 Jul 2005 | USD | 18.18 | 18.24 | 18.12 | 18.24 | 18.24 | +0.06 (+0.33%) | 198,400 |
21 Jul 2005 | USD | 18.2 | 18.21 | 18.08 | 18.18 | 18.18 | +0.01 (+0.06%) | 215,100 |
20 Jul 2005 | USD | 18.18 | 18.19 | 18.11 | 18.17 | 18.17 | +0.01 (+0.06%) | 158,200 |
19 Jul 2005 | USD | 18.24 | 18.26 | 18.14 | 18.16 | 18.16 | -0.02 (-0.11%) | 444,900 |
18 Jul 2005 | USD | 18.29 | 18.29 | 18.15 | 18.18 | 18.18 | -0.07 (-0.38%) | 205,400 |
15 Jul 2005 | USD | 18.28 | 18.29 | 18.2 | 18.25 | 18.25 | -0.03 (-0.16%) | 169,700 |
14 Jul 2005 | USD | 18.21 | 18.35 | 18.11 | 18.28 | 18.28 | +0.09 (+0.49%) | 223,600 |
13 Jul 2005 | USD | 18.3 | 18.31 | 18.19 | 18.19 | 18.19 | -0.06 (-0.33%) | 224,600 |
12 Jul 2005 | USD | 18.12 | 18.3 | 18.12 | 18.25 | 18.25 | +0.12 (+0.66%) | 194,900 |
11 Jul 2005 | USD | 18.24 | 18.26 | 18.1 | 18.13 | 18.13 | -0.09 (-0.49%) | 251,000 |
8 Jul 2005 | USD | 18.23 | 18.26 | 18.18 | 18.22 | 18.22 | -0.01 (-0.05%) | 130,400 |
7 Jul 2005 | USD | 18.11 | 18.3 | 18.07 | 18.23 | 18.23 | -0.06 (-0.33%) | 201,600 |
6 Jul 2005 | USD | 18.2 | 18.33 | 18.17 | 18.29 | 18.29 | +0.08 (+0.44%) | 221,200 |
5 Jul 2005 | USD | 18.18 | 18.25 | 18.08 | 18.21 | 18.21 | +0.06 (+0.33%) | 147,400 |
4 Jul 2005 | USD | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 18.16 | 18.17 | 18.03 | 18.15 | 18.15 | +0.02 (+0.11%) | 174,800 |
30 Jun 2005 | USD | 17.88 | 18.18 | 17.85 | 18.13 | 18.13 | +0.28 (+1.57%) | 218,900 |