Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 20.16 | 20.22 | 19 | 19.25 | 38.5 | -0.15 (-0.77%) | 48,143 |
2 Aug 2005 | USD | 18.5 | 20 | 18.09 | 19.4 | 38.8 | +0.5 (+2.65%) | 55,731 |
1 Aug 2005 | USD | 18.33 | 18.9 | 18.33 | 18.9 | 37.8 | +0.57 (+3.11%) | 19,166 |
29 Jul 2005 | USD | 18.5 | 18.5 | 18.33 | 18.33 | 36.66 | -0.14 (-0.76%) | 10,311 |
28 Jul 2005 | USD | 18.295 | 18.5 | 18.02 | 18.47 | 36.94 | +0.18 (+0.98%) | 40,478 |
27 Jul 2005 | USD | 18.4 | 18.45 | 18.27 | 18.29 | 36.58 | +0.13 (+0.72%) | 5,542 |
26 Jul 2005 | USD | 18.4 | 18.4 | 18.16 | 18.16 | 36.32 | +0.1 (+0.55%) | 7,000 |
25 Jul 2005 | USD | 18.1 | 18.37 | 18.06 | 18.06 | 36.12 | -0.21 (-1.15%) | 19,749 |
22 Jul 2005 | USD | 18.22 | 18.27 | 18.15 | 18.27 | 36.54 | +0.06 (+0.33%) | 18,289 |
21 Jul 2005 | USD | 17.99 | 18.21 | 17.8 | 18.21 | 36.42 | +0.11 (+0.61%) | 11,435 |
20 Jul 2005 | USD | 18.05 | 18.18 | 17.9 | 18.1 | 36.2 | -0.05 (-0.28%) | 12,821 |
19 Jul 2005 | USD | 17.91 | 18.18 | 17.88 | 18.15 | 36.3 | -0.06 (-0.33%) | 63,575 |
18 Jul 2005 | USD | 18.19 | 18.21 | 18.11 | 18.21 | 36.42 | +0.21 (+1.17%) | 13,930 |
15 Jul 2005 | USD | 17.88 | 18.2 | 17.88 | 18 | 36 | +0.04 (+0.22%) | 8,543 |
14 Jul 2005 | USD | 17.83 | 18.02 | 17.83 | 17.96 | 35.92 | -0.03 (-0.17%) | 23,852 |
13 Jul 2005 | USD | 18.04 | 18.21 | 17.9 | 17.99 | 35.98 | -0.11 (-0.61%) | 16,062 |
12 Jul 2005 | USD | 17.84 | 18.21 | 17.84 | 18.1 | 36.2 | +0.1 (+0.56%) | 81,232 |
11 Jul 2005 | USD | 17.75 | 18.05 | 17.75 | 18 | 36 | +0.07 (+0.39%) | 42,584 |
8 Jul 2005 | USD | 18.15 | 18.15 | 17.62 | 17.93 | 35.86 | -0.17 (-0.94%) | 164,941 |
7 Jul 2005 | USD | 17.91 | 18.1 | 17.47 | 18.1 | 36.2 | +0.34 (+1.91%) | 24,900 |
6 Jul 2005 | USD | 16.97 | 17.81 | 16.93 | 17.76 | 35.52 | +0.79 (+4.66%) | 29,277 |
5 Jul 2005 | USD | 17.21 | 17.21 | 16.97 | 16.97 | 33.94 | -0.36 (-2.08%) | 46,419 |
4 Jul 2005 | USD | 17.33 | 17.33 | 17.33 | 17.33 | 34.66 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 17.22 | 17.35 | 17.03 | 17.33 | 34.66 | +0.14 (+0.81%) | 58,100 |
30 Jun 2005 | USD | 17.28 | 17.46 | 17.19 | 17.19 | 34.38 | -0.08 (-0.46%) | 72,000 |
29 Jun 2005 | USD | 17.35 | 17.43 | 17.14 | 17.27 | 34.54 | -0.12 (-0.69%) | 15,055 |
28 Jun 2005 | USD | 17.34 | 17.96 | 17.34 | 17.39 | 34.78 | -0.09 (-0.51%) | 50,704 |
27 Jun 2005 | USD | 16.82 | 17.91 | 16.82 | 17.48 | 34.96 | +0.71 (+4.23%) | 33,165 |
24 Jun 2005 | USD | 17.15 | 17.15 | 16.57 | 16.77 | 33.54 | -0.54 (-3.12%) | 83,620 |
23 Jun 2005 | USD | 17.74 | 17.86 | 17.1 | 17.31 | 34.62 | -0.47 (-2.64%) | 31,433 |