Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 17.8 | 17.8 | 17.6 | 17.79 | 17.79 | -0.14 (-0.78%) | 12,000 |
13 Sep 2005 | USD | 17.9 | 17.93 | 17.8 | 17.93 | 17.93 | +0.02 (+0.11%) | 7,200 |
12 Sep 2005 | USD | 17.94 | 17.96 | 17.91 | 17.91 | 17.91 | -0.04 (-0.22%) | 5,100 |
9 Sep 2005 | USD | 17.9 | 17.95 | 17.9 | 17.95 | 17.95 | +0.03 (+0.17%) | 17,100 |
8 Sep 2005 | USD | 17.85 | 17.92 | 17.85 | 17.92 | 17.92 | +0.06 (+0.34%) | 9,600 |
7 Sep 2005 | USD | 17.95 | 18 | 17.85 | 17.86 | 17.86 | -0.14 (-0.78%) | 14,500 |
6 Sep 2005 | USD | 17.83 | 18 | 17.83 | 18 | 18 | +0.18 (+1.01%) | 1,700 |
5 Sep 2005 | USD | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 17.85 | 17.85 | 17.79 | 17.82 | 17.82 | -0.13 (-0.72%) | 5,600 |
1 Sep 2005 | USD | 17.86 | 17.99 | 17.65 | 17.95 | 17.95 | +0.09 (+0.50%) | 8,100 |
31 Aug 2005 | USD | 18.01 | 18.05 | 17.85 | 17.86 | 17.86 | -0.09 (-0.50%) | 3,300 |
30 Aug 2005 | USD | 17.95 | 17.95 | 17.85 | 17.95 | 17.95 | -0.15 (-0.83%) | 6,500 |
29 Aug 2005 | USD | 18.2 | 18.25 | 17.9 | 18.1 | 18.1 | -0.16 (-0.88%) | 9,600 |
26 Aug 2005 | USD | 18.05 | 18.3 | 18.05 | 18.26 | 18.26 | +0.22 (+1.22%) | 10,400 |
25 Aug 2005 | USD | 18 | 18.05 | 17.9 | 18.04 | 18.04 | 0.0 (0.0%) | 38,900 |
24 Aug 2005 | USD | 18 | 18.1 | 17.8 | 18.04 | 18.04 | +0.04 (+0.22%) | 13,600 |
23 Aug 2005 | USD | 18.2 | 18.2 | 18 | 18 | 18 | -0.2 (-1.10%) | 12,800 |
22 Aug 2005 | USD | 18.1 | 18.35 | 18 | 18.2 | 18.2 | +0.15 (+0.83%) | 18,300 |
19 Aug 2005 | USD | 18.08 | 18.1 | 18.05 | 18.05 | 18.05 | -0.05 (-0.28%) | 1,300 |
18 Aug 2005 | USD | 18.2 | 18.2 | 18 | 18.1 | 18.1 | -0.18 (-0.98%) | 7,700 |
17 Aug 2005 | USD | 18.12 | 18.3 | 18.02 | 18.28 | 18.28 | +0.2 (+1.11%) | 10,600 |
16 Aug 2005 | USD | 17.9 | 18.15 | 17.9 | 18.08 | 18.08 | +0.08 (+0.44%) | 26,000 |
15 Aug 2005 | USD | 17.89 | 18.05 | 17.85 | 18 | 18 | +0.11 (+0.61%) | 19,700 |
12 Aug 2005 | USD | 18.08 | 18.08 | 17.65 | 17.89 | 17.89 | -0.19 (-1.05%) | 40,100 |
11 Aug 2005 | USD | 18.37 | 18.39 | 18.05 | 18.08 | 18.08 | -0.29 (-1.58%) | 4,000 |
10 Aug 2005 | USD | 18.81 | 18.81 | 18 | 18.37 | 18.37 | -0.43 (-2.29%) | 22,600 |
9 Aug 2005 | USD | 19 | 19 | 18.8 | 18.8 | 18.8 | -0.2 (-1.05%) | 8,100 |
8 Aug 2005 | USD | 19.18 | 19.18 | 19 | 19 | 19 | -0.1 (-0.52%) | 15,400 |
5 Aug 2005 | USD | 19.1 | 19.1 | 19.1 | 19.1 | 19.1 | -0.1 (-0.52%) | 1,000 |
4 Aug 2005 | USD | 19.21 | 19.25 | 19.2 | 19.2 | 19.2 | +0.02 (+0.10%) | 1,600 |