Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | USD | 11.79 | 12 | 11.79 | 12 | 12 | +0.18 (+1.52%) | 499,300 |
9 Aug 2005 | USD | 11.84 | 11.93 | 11.77 | 11.82 | 11.82 | -0.02 (-0.17%) | 410,900 |
8 Aug 2005 | USD | 11.9 | 11.92 | 11.78 | 11.84 | 11.84 | -0.15 (-1.25%) | 465,200 |
5 Aug 2005 | USD | 12.31 | 12.31 | 11.95 | 11.99 | 11.99 | -0.32 (-2.60%) | 471,600 |
4 Aug 2005 | USD | 12.15 | 12.55 | 12.02 | 12.31 | 12.31 | +0.13 (+1.07%) | 1,214,700 |
3 Aug 2005 | USD | 12.45 | 12.47 | 12.1 | 12.18 | 12.18 | -0.32 (-2.56%) | 1,071,300 |
2 Aug 2005 | USD | 12.85 | 12.85 | 12.25 | 12.5 | 12.5 | -0.37 (-2.87%) | 554,100 |
1 Aug 2005 | USD | 13.06 | 13.15 | 12.75 | 12.87 | 12.87 | -0.21 (-1.61%) | 371,700 |
29 Jul 2005 | USD | 12.99 | 13.16 | 12.93 | 13.08 | 13.08 | +0.11 (+0.85%) | 535,800 |
28 Jul 2005 | USD | 13.02 | 13.05 | 12.93 | 12.97 | 12.97 | -0.08 (-0.61%) | 699,000 |
27 Jul 2005 | USD | 13.25 | 13.25 | 12.95 | 13.05 | 13.05 | -0.34 (-2.54%) | 499,900 |
26 Jul 2005 | USD | 13.54 | 13.59 | 13.26 | 13.39 | 13.39 | -0.09 (-0.67%) | 69,000 |
25 Jul 2005 | USD | 13.6 | 13.7 | 13.44 | 13.48 | 13.48 | -0.17 (-1.25%) | 52,800 |
22 Jul 2005 | USD | 13.4 | 13.65 | 13.33 | 13.65 | 13.65 | +0.25 (+1.87%) | 86,500 |
21 Jul 2005 | USD | 13.36 | 13.53 | 13.25 | 13.4 | 13.4 | -0.06 (-0.45%) | 137,000 |
20 Jul 2005 | USD | 13.26 | 13.48 | 13.25 | 13.46 | 13.46 | +0.17 (+1.28%) | 56,500 |
19 Jul 2005 | USD | 13.25 | 13.36 | 13.18 | 13.29 | 13.29 | +0.13 (+0.99%) | 48,500 |
18 Jul 2005 | USD | 13.32 | 13.32 | 13.04 | 13.16 | 13.16 | -0.16 (-1.20%) | 77,800 |
15 Jul 2005 | USD | 13.16 | 13.34 | 13.14 | 13.32 | 13.32 | +0.11 (+0.83%) | 127,700 |
14 Jul 2005 | USD | 13.05 | 13.32 | 13 | 13.21 | 13.21 | -0.19 (-1.42%) | 272,600 |
13 Jul 2005 | USD | 13.54 | 13.58 | 13.37 | 13.4 | 13.4 | -0.19 (-1.40%) | 38,700 |
12 Jul 2005 | USD | 13.64 | 13.68 | 13.5 | 13.59 | 13.59 | -0.05 (-0.37%) | 78,700 |
11 Jul 2005 | USD | 13.59 | 13.65 | 13.33 | 13.64 | 13.64 | +0.07 (+0.52%) | 162,900 |
8 Jul 2005 | USD | 13.42 | 13.61 | 13.42 | 13.57 | 13.57 | +0.14 (+1.04%) | 102,300 |
7 Jul 2005 | USD | 13.2 | 13.43 | 13.12 | 13.43 | 13.43 | +0.13 (+0.98%) | 86,000 |
6 Jul 2005 | USD | 13.69 | 13.7 | 13 | 13.3 | 13.3 | -0.35 (-2.56%) | 285,300 |
5 Jul 2005 | USD | 13.36 | 13.65 | 13.19 | 13.65 | 13.65 | +0.25 (+1.87%) | 246,200 |
4 Jul 2005 | USD | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 13.35 | 13.49 | 13.25 | 13.4 | 13.4 | +0.05 (+0.37%) | 163,100 |
30 Jun 2005 | USD | 13.21 | 13.44 | 13.18 | 13.35 | 13.35 | +0.11 (+0.83%) | 244,800 |