Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 17.7 | 18.18 | 17.25 | 17.64 | 1.0584 | -0.06 (-0.34%) | 281,429 |
22 Jun 2005 | USD | 16.09 | 17.8 | 16.01 | 17.7 | 1.062 | +1.87 (+11.81%) | 636,999 |
21 Jun 2005 | USD | 15.67 | 16 | 15.59 | 15.83 | 0.9498 | +0.17 (+1.09%) | 83,914 |
20 Jun 2005 | USD | 15.68 | 15.75 | 15.47 | 15.66 | 0.9396 | -0.15 (-0.95%) | 107,064 |
17 Jun 2005 | USD | 15.94 | 15.95 | 15.64 | 15.81 | 0.9486 | +0.02 (+0.13%) | 71,771 |
16 Jun 2005 | USD | 15.82 | 15.97 | 15.56 | 15.79 | 0.9474 | -0.1 (-0.63%) | 81,181 |
15 Jun 2005 | USD | 15.71 | 15.94 | 15.65 | 15.89 | 0.9534 | +0.24 (+1.53%) | 95,507 |
14 Jun 2005 | USD | 15.81 | 15.89 | 15.26 | 15.65 | 0.939 | -0.23 (-1.45%) | 121,783 |
13 Jun 2005 | USD | 15.7 | 15.95 | 15.66 | 15.88 | 0.9528 | +0.2 (+1.28%) | 101,971 |
10 Jun 2005 | USD | 15.97 | 15.97 | 15.56 | 15.68 | 0.9408 | -0.29 (-1.82%) | 124,701 |
9 Jun 2005 | USD | 15.68 | 16 | 15.64 | 15.97 | 0.9582 | -0.07 (-0.44%) | 192,599 |
8 Jun 2005 | USD | 16.94 | 16.96 | 15.92 | 16.04 | 0.9624 | -0.76 (-4.52%) | 261,553 |
7 Jun 2005 | USD | 16.9 | 17.17 | 16.68 | 16.8 | 1.008 | -0.06 (-0.36%) | 163,845 |
6 Jun 2005 | USD | 16.83 | 16.98 | 16.7 | 16.86 | 1.0116 | +0.08 (+0.48%) | 83,140 |
3 Jun 2005 | USD | 16.7 | 17.08 | 16.51 | 16.78 | 1.0068 | -0.06 (-0.36%) | 192,076 |
2 Jun 2005 | USD | 15.63 | 17.05 | 15.52 | 16.84 | 1.0104 | +1.3 (+8.37%) | 328,876 |
1 Jun 2005 | USD | 15.42 | 15.63 | 15.29 | 15.54 | 0.9324 | -0.01 (-0.06%) | 120,326 |
31 May 2005 | USD | 15.44 | 15.67 | 15.33 | 15.55 | 0.933 | +0.16 (+1.04%) | 83,136 |
30 May 2005 | USD | 15.39 | 15.39 | 15.39 | 15.39 | 0.9234 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 15.34 | 15.43 | 14.99 | 15.39 | 0.9234 | +0.27 (+1.79%) | 109,370 |
26 May 2005 | USD | 15.27 | 15.27 | 14.82 | 15.12 | 0.9072 | +0.07 (+0.47%) | 99,386 |
25 May 2005 | USD | 15.13 | 15.25 | 14.98 | 15.05 | 0.903 | -0.17 (-1.12%) | 112,961 |
24 May 2005 | USD | 14.85 | 15.32 | 14.81 | 15.22 | 0.9132 | +0.3 (+2.01%) | 162,392 |
23 May 2005 | USD | 14.68 | 14.96 | 14.5 | 14.92 | 0.8952 | +0.24 (+1.63%) | 79,989 |
20 May 2005 | USD | 14.73 | 14.75 | 14.31 | 14.68 | 0.8808 | -0.06 (-0.41%) | 61,450 |
19 May 2005 | USD | 14.46 | 14.86 | 14.38 | 14.74 | 0.8844 | +0.29 (+2.01%) | 109,893 |
18 May 2005 | USD | 14.03 | 14.45 | 13.93 | 14.45 | 0.867 | +0.42 (+2.99%) | 116,255 |
17 May 2005 | USD | 13.97 | 14.1 | 13.7 | 14.03 | 0.8418 | -0.03 (-0.21%) | 61,210 |
16 May 2005 | USD | 14 | 14.1 | 13.86 | 14.06 | 0.8436 | +0.06 (+0.43%) | 54,541 |
13 May 2005 | USD | 13.96 | 14.12 | 13.79 | 14 | 0.84 | +0.13 (+0.94%) | 60,712 |