Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | USD | 16.45 | 16.55 | 16.35 | 16.55 | 16.55 | +0.1 (+0.61%) | 68,800 |
15 Sep 2005 | USD | 16.2 | 16.55 | 16.2 | 16.45 | 16.45 | +0.25 (+1.54%) | 38,900 |
14 Sep 2005 | USD | 16.7 | 16.7 | 16.1 | 16.2 | 16.2 | -0.5 (-2.99%) | 96,000 |
13 Sep 2005 | USD | 16.85 | 17 | 16.7 | 16.7 | 16.7 | -0.15 (-0.89%) | 37,000 |
12 Sep 2005 | USD | 16.99 | 16.99 | 16.8 | 16.85 | 16.85 | -0.1 (-0.59%) | 37,800 |
9 Sep 2005 | USD | 17.3 | 17.3 | 16.9 | 16.95 | 16.95 | -0.2 (-1.17%) | 98,000 |
8 Sep 2005 | USD | 17.36 | 17.4 | 17.15 | 17.15 | 17.15 | -0.25 (-1.44%) | 34,300 |
7 Sep 2005 | USD | 17.4 | 17.49 | 17.36 | 17.4 | 17.4 | 0.0 (0.0%) | 15,900 |
6 Sep 2005 | USD | 17.5 | 17.5 | 17.35 | 17.4 | 17.4 | 0.0 (0.0%) | 27,100 |
5 Sep 2005 | USD | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 17.4 | 17.5 | 17.4 | 17.4 | 17.4 | +0.05 (+0.29%) | 18,000 |
1 Sep 2005 | USD | 17.55 | 17.55 | 17.27 | 17.35 | 17.35 | -0.15 (-0.86%) | 30,200 |
31 Aug 2005 | USD | 17.53 | 17.53 | 17.26 | 17.5 | 17.5 | -0.03 (-0.17%) | 23,800 |
30 Aug 2005 | USD | 17.45 | 17.55 | 17.27 | 17.53 | 17.53 | +0.13 (+0.75%) | 22,900 |
29 Aug 2005 | USD | 17.75 | 17.8 | 17.25 | 17.4 | 17.4 | -0.35 (-1.97%) | 49,900 |
26 Aug 2005 | USD | 17.45 | 17.75 | 17.4 | 17.75 | 17.75 | +0.36 (+2.07%) | 36,000 |
25 Aug 2005 | USD | 17.4 | 17.45 | 17.35 | 17.39 | 17.39 | -0.01 (-0.06%) | 27,200 |
24 Aug 2005 | USD | 17.45 | 17.46 | 17.37 | 17.4 | 17.4 | 0.0 (0.0%) | 22,400 |
23 Aug 2005 | USD | 17.5 | 17.5 | 17.25 | 17.4 | 17.4 | -0.11 (-0.63%) | 16,600 |
22 Aug 2005 | USD | 17.25 | 17.6 | 17.25 | 17.51 | 17.51 | +0.23 (+1.33%) | 32,300 |
19 Aug 2005 | USD | 17.25 | 17.35 | 17.15 | 17.28 | 17.28 | +0.03 (+0.17%) | 47,500 |
18 Aug 2005 | USD | 17.48 | 17.48 | 17.01 | 17.25 | 17.25 | -0.2 (-1.15%) | 60,000 |
17 Aug 2005 | USD | 17.3 | 17.49 | 17.25 | 17.45 | 17.45 | +0.15 (+0.87%) | 17,700 |
16 Aug 2005 | USD | 17.53 | 17.53 | 17.1 | 17.3 | 17.3 | -0.2 (-1.14%) | 35,200 |
15 Aug 2005 | USD | 17.75 | 17.8 | 17.2116 | 17.5 | 17.5 | -0.25 (-1.41%) | 63,300 |
12 Aug 2005 | USD | 17.8 | 17.8 | 17.5 | 17.75 | 17.75 | -0.05 (-0.28%) | 32,600 |
11 Aug 2005 | USD | 17.8 | 17.95 | 17.64 | 17.8 | 17.8 | +0.01 (+0.06%) | 63,600 |
10 Aug 2005 | USD | 17.8 | 17.8 | 17.5 | 17.79 | 17.79 | -0.01 (-0.06%) | 71,500 |
9 Aug 2005 | USD | 18 | 18 | 17.7 | 17.8 | 17.8 | -0.19 (-1.06%) | 40,500 |
8 Aug 2005 | USD | 18.25 | 18.34 | 17.99 | 17.99 | 17.99 | -0.31 (-1.69%) | 34,700 |