Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | USD | 18.04 | 18.25 | 18.04 | 18.15 | 18.15 | +0.1 (+0.55%) | 36,300 |
7 Sep 2005 | USD | 18.16 | 18.18 | 18.05 | 18.05 | 18.05 | -0.11 (-0.61%) | 46,500 |
6 Sep 2005 | USD | 18.03 | 18.22 | 18.03 | 18.16 | 18.16 | +0.09 (+0.50%) | 40,600 |
5 Sep 2005 | USD | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 18.18 | 18.18 | 17.99 | 18.07 | 18.07 | -0.03 (-0.17%) | 33,100 |
1 Sep 2005 | USD | 18 | 18.1 | 17.87 | 18.1 | 18.1 | 0.0 (0.0%) | 39,700 |
31 Aug 2005 | USD | 18.01 | 18.14 | 17.92 | 18.1 | 18.1 | +0.1 (+0.56%) | 65,400 |
30 Aug 2005 | USD | 18.03 | 18.06 | 17.93 | 18 | 18 | 0.0 (0.0%) | 34,100 |
29 Aug 2005 | USD | 17.94 | 18 | 17.91 | 18 | 18 | 0.0 (0.0%) | 26,100 |
26 Aug 2005 | USD | 17.97 | 18.02 | 17.85 | 18 | 18 | 0.0 (0.0%) | 50,000 |
25 Aug 2005 | USD | 18.1 | 18.11 | 17.95 | 18 | 18 | +0.01 (+0.06%) | 42,900 |
24 Aug 2005 | USD | 18.14 | 18.16 | 17.96 | 17.99 | 17.99 | -0.17 (-0.94%) | 82,300 |
23 Aug 2005 | USD | 18.18 | 18.35 | 18.05 | 18.16 | 18.16 | +0.04 (+0.22%) | 49,000 |
22 Aug 2005 | USD | 18.28 | 18.28 | 18.07 | 18.12 | 18.12 | -0.13 (-0.71%) | 39,400 |
19 Aug 2005 | USD | 18.16 | 18.25 | 18.15 | 18.25 | 18.25 | +0.13 (+0.72%) | 38,200 |
18 Aug 2005 | USD | 18.12 | 18.15 | 18.02 | 18.12 | 18.12 | -0.04 (-0.22%) | 23,900 |
17 Aug 2005 | USD | 18.25 | 18.37 | 18.09 | 18.16 | 18.16 | -0.09 (-0.49%) | 37,600 |
16 Aug 2005 | USD | 18.22 | 18.38 | 18.17 | 18.25 | 18.25 | +0.09 (+0.50%) | 84,800 |
15 Aug 2005 | USD | 18.23 | 18.28 | 18.13 | 18.16 | 18.16 | -0.01 (-0.06%) | 30,200 |
12 Aug 2005 | USD | 18.15 | 18.18 | 18.08 | 18.17 | 18.17 | +0.02 (+0.11%) | 33,200 |
11 Aug 2005 | USD | 18.13 | 18.2 | 18.08 | 18.15 | 18.15 | +0.05 (+0.28%) | 41,000 |
10 Aug 2005 | USD | 18.07 | 18.2 | 18.06 | 18.1 | 18.1 | -0.02 (-0.11%) | 37,500 |
9 Aug 2005 | USD | 18.12 | 18.17 | 18 | 18.12 | 18.12 | +0.06 (+0.33%) | 35,900 |
8 Aug 2005 | USD | 18.2 | 18.2 | 18.05 | 18.06 | 18.06 | -0.09 (-0.50%) | 37,400 |
5 Aug 2005 | USD | 18.1 | 18.21 | 18.09 | 18.15 | 18.15 | -0.04 (-0.22%) | 17,300 |
4 Aug 2005 | USD | 18.13 | 18.19 | 17.97 | 18.19 | 18.19 | +0.08 (+0.44%) | 34,400 |
3 Aug 2005 | USD | 17.92 | 18.14 | 17.92 | 18.11 | 18.11 | +0.06 (+0.33%) | 47,500 |
2 Aug 2005 | USD | 17.98 | 18.09 | 17.88 | 18.05 | 18.05 | +0.1 (+0.56%) | 29,800 |
1 Aug 2005 | USD | 18.1 | 18.1 | 17.87 | 17.95 | 17.95 | -0.17 (-0.94%) | 42,000 |
29 Jul 2005 | USD | 18 | 18.15 | 17.95 | 18.12 | 18.12 | +0.12 (+0.67%) | 100,100 |