Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2005 | USD | 18.17 | 18.84 | 18.17 | 18.37 | 18.37 | +0.17 (+0.93%) | 17,964 |
22 Sep 2005 | USD | 18.5 | 19.09 | 17.681 | 18.2 | 18.2 | -0.53 (-2.83%) | 45,676 |
21 Sep 2005 | USD | 19.44 | 19.44 | 18.5 | 18.73 | 18.73 | -0.81 (-4.15%) | 59,258 |
20 Sep 2005 | USD | 19.6 | 19.73 | 19.45 | 19.54 | 19.54 | -0.06 (-0.31%) | 47,122 |
19 Sep 2005 | USD | 18.94 | 20 | 18.68 | 19.6 | 19.6 | +0.75 (+3.98%) | 177,030 |
16 Sep 2005 | USD | 18.75 | 18.9699 | 18.3 | 18.85 | 18.85 | +0.33 (+1.78%) | 49,388 |
15 Sep 2005 | USD | 18.4 | 18.74 | 17.71 | 18.52 | 18.52 | +0.4 (+2.21%) | 58,850 |
14 Sep 2005 | USD | 18.866 | 18.99 | 18.1 | 18.12 | 18.12 | -0.69 (-3.67%) | 34,986 |
13 Sep 2005 | USD | 18.48 | 18.82 | 18.42 | 18.81 | 18.81 | +0.26 (+1.40%) | 35,855 |
12 Sep 2005 | USD | 17.85 | 18.95 | 17.85 | 18.55 | 18.55 | +0.85 (+4.80%) | 93,538 |
9 Sep 2005 | USD | 17.47 | 17.9 | 17.45 | 17.7 | 17.7 | +0.05 (+0.28%) | 22,226 |
8 Sep 2005 | USD | 17.77 | 17.99 | 17.61 | 17.65 | 17.65 | -0.06 (-0.34%) | 29,853 |
7 Sep 2005 | USD | 17.5 | 17.75 | 17.3 | 17.71 | 17.71 | +0.24 (+1.37%) | 24,010 |
6 Sep 2005 | USD | 17.5 | 17.57 | 17.27 | 17.47 | 17.47 | -0.23 (-1.30%) | 53,434 |
5 Sep 2005 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 17.75 | 17.85 | 17.61 | 17.7 | 17.7 | +0.02 (+0.11%) | 23,104 |
1 Sep 2005 | USD | 17.7 | 17.75 | 17.4 | 17.68 | 17.68 | +0.22 (+1.26%) | 33,696 |
31 Aug 2005 | USD | 17.27 | 17.55 | 17.27 | 17.46 | 17.46 | +0.05 (+0.29%) | 26,479 |
30 Aug 2005 | USD | 17.66 | 17.74 | 17.4 | 17.41 | 17.41 | -0.3 (-1.69%) | 22,723 |
29 Aug 2005 | USD | 17.52 | 17.8 | 17.19 | 17.71 | 17.71 | +0.12 (+0.68%) | 26,103 |
26 Aug 2005 | USD | 18.1 | 18.19 | 17.256 | 17.59 | 17.59 | -0.56 (-3.09%) | 52,242 |
25 Aug 2005 | USD | 18.21 | 18.42 | 18.15 | 18.15 | 18.15 | -0.1 (-0.55%) | 14,723 |
24 Aug 2005 | USD | 18.32 | 18.45 | 18.11 | 18.25 | 18.25 | -0.09 (-0.49%) | 39,396 |
23 Aug 2005 | USD | 18.32 | 18.49 | 18.25 | 18.34 | 18.34 | -0.01 (-0.05%) | 52,740 |
22 Aug 2005 | USD | 18.25 | 18.43 | 18.06 | 18.35 | 18.35 | +0.16 (+0.88%) | 57,594 |
19 Aug 2005 | USD | 18.2 | 18.3 | 18 | 18.19 | 18.19 | +0.29 (+1.62%) | 58,880 |
18 Aug 2005 | USD | 17.91 | 18.23 | 17.068 | 17.9 | 17.9 | +0.08 (+0.45%) | 114,086 |
17 Aug 2005 | USD | 17.92 | 18.43 | 17.55 | 17.82 | 17.82 | +0.19 (+1.08%) | 177,061 |
16 Aug 2005 | USD | 17.36 | 17.85 | 17.35 | 17.63 | 17.63 | +0.27 (+1.56%) | 59,961 |
15 Aug 2005 | USD | 17.37 | 17.97 | 17.25 | 17.36 | 17.36 | +0.26 (+1.52%) | 48,811 |