Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | USD | 19.08 | 19.08 | 18.93 | 18.97 | 18.97 | -0.08 (-0.42%) | 250,800 |
7 Sep 2005 | USD | 19.06 | 19.13 | 19 | 19.05 | 19.05 | 0.0 (0.0%) | 314,400 |
6 Sep 2005 | USD | 18.94 | 19.05 | 18.87 | 19.05 | 19.05 | +0.2 (+1.06%) | 221,600 |
5 Sep 2005 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 18.85 | 18.88 | 18.76 | 18.85 | 18.85 | -0.02 (-0.11%) | 126,800 |
1 Sep 2005 | USD | 18.8 | 18.94 | 18.68 | 18.87 | 18.87 | +0.38 (+2.06%) | 743,900 |
31 Aug 2005 | USD | 18.21 | 18.5 | 18.21 | 18.49 | 18.49 | +0.42 (+2.32%) | 328,100 |
30 Aug 2005 | USD | 18.14 | 18.14 | 17.98 | 18.07 | 18.07 | -0.2 (-1.09%) | 187,800 |
29 Aug 2005 | USD | 18.21 | 18.27 | 18.1 | 18.27 | 18.27 | -0.13 (-0.71%) | 190,100 |
26 Aug 2005 | USD | 18.5 | 18.52 | 18.35 | 18.4 | 18.4 | +0.02 (+0.11%) | 77,400 |
25 Aug 2005 | USD | 18.37 | 18.4 | 18.26 | 18.38 | 18.38 | +0.12 (+0.66%) | 273,200 |
24 Aug 2005 | USD | 18.45 | 18.45 | 18.25 | 18.26 | 18.26 | -0.28 (-1.51%) | 157,300 |
23 Aug 2005 | USD | 18.59 | 18.59 | 18.45 | 18.54 | 18.54 | -0.06 (-0.32%) | 98,200 |
22 Aug 2005 | USD | 18.49 | 18.65 | 18.49 | 18.6 | 18.6 | +0.26 (+1.42%) | 173,500 |
19 Aug 2005 | USD | 18.25 | 18.36 | 18.25 | 18.34 | 18.34 | +0.04 (+0.22%) | 209,600 |
18 Aug 2005 | USD | 18.25 | 18.35 | 18.23 | 18.3 | 18.3 | -0.3 (-1.61%) | 254,300 |
17 Aug 2005 | USD | 18.67 | 18.67 | 18.52 | 18.6 | 18.6 | -0.18 (-0.96%) | 158,500 |
16 Aug 2005 | USD | 18.87 | 18.87 | 18.77 | 18.78 | 18.78 | -0.06 (-0.32%) | 188,000 |
15 Aug 2005 | USD | 18.84 | 18.86 | 18.75 | 18.84 | 18.84 | -0.09 (-0.48%) | 405,700 |
12 Aug 2005 | USD | 18.95 | 18.95 | 18.85 | 18.93 | 18.93 | 0.0 (0.0%) | 270,100 |
11 Aug 2005 | USD | 18.86 | 18.93 | 18.77 | 18.93 | 18.93 | +0.38 (+2.05%) | 230,300 |
10 Aug 2005 | USD | 18.55 | 18.61 | 18.5 | 18.55 | 18.55 | +0.09 (+0.49%) | 212,700 |
9 Aug 2005 | USD | 18.4 | 18.46 | 18.35 | 18.46 | 18.46 | +0.12 (+0.65%) | 224,600 |
8 Aug 2005 | USD | 18.48 | 18.48 | 18.3 | 18.34 | 18.34 | +0.07 (+0.38%) | 661,800 |
5 Aug 2005 | USD | 18.35 | 18.35 | 18.17 | 18.27 | 18.27 | +0.03 (+0.16%) | 113,600 |
4 Aug 2005 | USD | 18.36 | 18.42 | 18.24 | 18.24 | 18.24 | -0.08 (-0.44%) | 132,400 |
3 Aug 2005 | USD | 18.31 | 18.38 | 18.25 | 18.32 | 18.32 | +0.09 (+0.49%) | 253,400 |
2 Aug 2005 | USD | 18.15 | 18.33 | 18.15 | 18.23 | 18.23 | +0.13 (+0.72%) | 425,700 |
1 Aug 2005 | USD | 18.1 | 18.2 | 18.06 | 18.1 | 18.1 | +0.09 (+0.50%) | 161,300 |
29 Jul 2005 | USD | 18.22 | 18.22 | 18.01 | 18.01 | 18.01 | -0.09 (-0.50%) | 115,500 |