Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | USD | 18.34 | 19.22 | 18.13 | 18.75 | 1.125 | +0.32 (+1.74%) | 165,682 |
3 Aug 2005 | USD | 18.45 | 18.75 | 18.2 | 18.43 | 1.1058 | +0.05 (+0.27%) | 77,298 |
2 Aug 2005 | USD | 18.6 | 18.75 | 18.09 | 18.38 | 1.1028 | -0.11 (-0.59%) | 76,262 |
1 Aug 2005 | USD | 18.69 | 18.86 | 18.27 | 18.49 | 1.1094 | -0.06 (-0.32%) | 66,733 |
29 Jul 2005 | USD | 17.97 | 18.55 | 17.9 | 18.55 | 1.113 | +0.47 (+2.60%) | 87,398 |
28 Jul 2005 | USD | 18.3 | 18.42 | 17.83 | 18.08 | 1.0848 | -0.22 (-1.20%) | 54,105 |
27 Jul 2005 | USD | 18.05 | 18.34 | 17.71 | 18.3 | 1.098 | +0.33 (+1.84%) | 65,428 |
26 Jul 2005 | USD | 17.65 | 18.04 | 17.65 | 17.97 | 1.0782 | +0.35 (+1.99%) | 53,652 |
25 Jul 2005 | USD | 18.26 | 18.44 | 17.59 | 17.62 | 1.0572 | -0.66 (-3.61%) | 67,037 |
22 Jul 2005 | USD | 17.77 | 18.3 | 17.75 | 18.28 | 1.0968 | +0.4 (+2.24%) | 75,158 |
21 Jul 2005 | USD | 18.96 | 19.19 | 17.75 | 17.88 | 1.0728 | -1.13 (-5.94%) | 185,925 |
20 Jul 2005 | USD | 18.8 | 19.15 | 18.5001 | 19.01 | 1.1406 | +0.06 (+0.32%) | 147,252 |
19 Jul 2005 | USD | 18.8 | 19.02 | 18.64 | 18.95 | 1.137 | +0.33 (+1.77%) | 107,119 |
18 Jul 2005 | USD | 18.55 | 18.82 | 18.41 | 18.62 | 1.1172 | +0.07 (+0.38%) | 97,857 |
15 Jul 2005 | USD | 18.5 | 18.65 | 18.1 | 18.55 | 1.113 | -0.06 (-0.32%) | 84,062 |
14 Jul 2005 | USD | 18.58 | 18.8 | 18.31 | 18.61 | 1.1166 | +0.27 (+1.47%) | 164,075 |
13 Jul 2005 | USD | 18.7 | 18.7 | 18.144 | 18.34 | 1.1004 | -0.24 (-1.29%) | 79,914 |
12 Jul 2005 | USD | 18.41 | 18.7 | 18.24 | 18.58 | 1.1148 | -0.05 (-0.27%) | 82,520 |
11 Jul 2005 | USD | 17.74 | 18.65 | 17.63 | 18.63 | 1.1178 | +1.03 (+5.85%) | 202,036 |
8 Jul 2005 | USD | 17.05 | 17.8 | 17.05 | 17.6 | 1.056 | +0.58 (+3.41%) | 96,253 |
7 Jul 2005 | USD | 16.46 | 17.11 | 16.3 | 17.02 | 1.0212 | +0.39 (+2.35%) | 126,444 |
6 Jul 2005 | USD | 16.38 | 17.1 | 16.38 | 16.63 | 0.9978 | +0.17 (+1.03%) | 68,208 |
5 Jul 2005 | USD | 16.21 | 16.54 | 16.13 | 16.46 | 0.9876 | +0.28 (+1.73%) | 66,382 |
4 Jul 2005 | USD | 16.18 | 16.18 | 16.18 | 16.18 | 0.9708 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 16.4 | 16.69 | 16.08 | 16.18 | 0.9708 | -0.22 (-1.34%) | 78,463 |
30 Jun 2005 | USD | 16.39 | 16.7 | 16.3 | 16.4 | 0.984 | +0.09 (+0.55%) | 50,430 |
29 Jun 2005 | USD | 17.12 | 17.29 | 16.26 | 16.31 | 0.9786 | -0.72 (-4.23%) | 120,818 |
28 Jun 2005 | USD | 16.45 | 17.15 | 16.32 | 17.03 | 1.0218 | +0.58 (+3.53%) | 97,354 |
27 Jun 2005 | USD | 16.73 | 16.73 | 16.25 | 16.45 | 0.987 | -0.23 (-1.38%) | 100,011 |
24 Jun 2005 | USD | 17.55 | 17.66 | 16.39 | 16.68 | 1.0008 | -0.96 (-5.44%) | 139,113 |