Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | USD | 18.16 | 18.31 | 18.16 | 18.25 | 18.25 | +0.03 (+0.16%) | 47,900 |
9 Aug 2005 | USD | 18.13 | 18.22 | 18.12 | 18.22 | 18.22 | +0.02 (+0.11%) | 50,300 |
8 Aug 2005 | USD | 18.3 | 18.31 | 18.2 | 18.2 | 18.2 | -0.07 (-0.38%) | 58,600 |
5 Aug 2005 | USD | 18.22 | 18.32 | 18.22 | 18.27 | 18.27 | -0.02 (-0.11%) | 63,800 |
4 Aug 2005 | USD | 18.29 | 18.31 | 18.22 | 18.29 | 18.29 | -0.01 (-0.05%) | 53,600 |
3 Aug 2005 | USD | 18.28 | 18.34 | 18.22 | 18.3 | 18.3 | +0.03 (+0.16%) | 58,100 |
2 Aug 2005 | USD | 18.22 | 18.31 | 18.22 | 18.27 | 18.27 | -0.03 (-0.16%) | 75,600 |
1 Aug 2005 | USD | 18.19 | 18.34 | 18.19 | 18.3 | 18.3 | +0.06 (+0.33%) | 42,800 |
29 Jul 2005 | USD | 18.2 | 18.26 | 18.18 | 18.24 | 18.24 | +0.01 (+0.05%) | 61,200 |
28 Jul 2005 | USD | 18.1 | 18.23 | 18.09 | 18.23 | 18.23 | +0.09 (+0.50%) | 45,600 |
27 Jul 2005 | USD | 18.06 | 18.14 | 18.05 | 18.14 | 18.14 | +0.03 (+0.17%) | 61,100 |
26 Jul 2005 | USD | 18.13 | 18.14 | 18.07 | 18.11 | 18.11 | -0.01 (-0.06%) | 43,300 |
25 Jul 2005 | USD | 18.09 | 18.14 | 18.02 | 18.12 | 18.12 | +0.01 (+0.06%) | 81,600 |
22 Jul 2005 | USD | 18.15 | 18.15 | 18.05 | 18.11 | 18.11 | +0.02 (+0.11%) | 56,800 |
21 Jul 2005 | USD | 18 | 18.09 | 17.97 | 18.09 | 18.09 | +0.09 (+0.50%) | 69,300 |
20 Jul 2005 | USD | 17.91 | 18 | 17.89 | 18 | 18 | +0.09 (+0.50%) | 43,000 |
19 Jul 2005 | USD | 17.92 | 17.96 | 17.86 | 17.91 | 17.91 | +0.04 (+0.22%) | 45,500 |
18 Jul 2005 | USD | 17.9 | 17.95 | 17.85 | 17.87 | 17.87 | -0.03 (-0.17%) | 52,400 |
15 Jul 2005 | USD | 17.92 | 17.92 | 17.81 | 17.9 | 17.9 | +0.01 (+0.06%) | 49,200 |
14 Jul 2005 | USD | 17.88 | 17.89 | 17.8 | 17.89 | 17.89 | +0.07 (+0.39%) | 57,500 |
13 Jul 2005 | USD | 17.84 | 17.9 | 17.81 | 17.82 | 17.82 | -0.07 (-0.39%) | 57,400 |
12 Jul 2005 | USD | 17.77 | 17.89 | 17.74 | 17.89 | 17.89 | -0.04 (-0.22%) | 90,500 |
11 Jul 2005 | USD | 17.9 | 17.93 | 17.82 | 17.93 | 17.93 | +0.13 (+0.73%) | 50,000 |
8 Jul 2005 | USD | 17.75 | 17.87 | 17.74 | 17.8 | 17.8 | +0.03 (+0.17%) | 35,600 |
7 Jul 2005 | USD | 17.87 | 17.87 | 17.74 | 17.77 | 17.77 | -0.06 (-0.34%) | 53,800 |
6 Jul 2005 | USD | 17.71 | 17.86 | 17.7 | 17.83 | 17.83 | +0.03 (+0.17%) | 59,700 |
5 Jul 2005 | USD | 17.75 | 17.8 | 17.65 | 17.8 | 17.8 | +0.05 (+0.28%) | 49,000 |
4 Jul 2005 | USD | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 17.46 | 17.76 | 17.46 | 17.75 | 17.75 | +0.23 (+1.31%) | 60,600 |
30 Jun 2005 | USD | 17.48 | 17.53 | 17.4054 | 17.52 | 17.52 | +0.1 (+0.57%) | 58,800 |