Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2005 | USD | 12.85 | 12.92 | 12.75 | 12.9 | 12.9 | -0.05 (-0.39%) | 2,500 |
1 Aug 2005 | USD | 12.75 | 13 | 12.75 | 12.95 | 12.95 | +0.2 (+1.57%) | 4,800 |
29 Jul 2005 | USD | 12.65 | 12.75 | 12 | 12.75 | 12.75 | 0.0 (0.0%) | 22,600 |
28 Jul 2005 | USD | 12.74 | 12.75 | 12.69 | 12.75 | 12.75 | 0.0 (0.0%) | 4,300 |
27 Jul 2005 | USD | 12.9 | 12.9 | 12.74 | 12.75 | 12.75 | -0.16 (-1.24%) | 6,100 |
26 Jul 2005 | USD | 12.9 | 13 | 12.9 | 12.91 | 12.91 | -0.09 (-0.69%) | 5,800 |
25 Jul 2005 | USD | 13 | 13 | 12.94 | 13 | 13 | +0.1 (+0.78%) | 500 |
22 Jul 2005 | USD | 12.8 | 12.99 | 12.8 | 12.9 | 12.9 | +0.2 (+1.57%) | 6,600 |
21 Jul 2005 | USD | 12.85 | 12.99 | 12.6 | 12.7 | 12.7 | -0.14 (-1.09%) | 9,400 |
20 Jul 2005 | USD | 12.97 | 12.97 | 12.8 | 12.84 | 12.84 | -0.06 (-0.47%) | 900 |
19 Jul 2005 | USD | 13.24 | 13.24 | 12.87 | 12.9 | 12.9 | -0.33 (-2.49%) | 10,300 |
18 Jul 2005 | USD | 13.36 | 13.36 | 13.03 | 13.23 | 13.23 | -0.06 (-0.45%) | 12,300 |
15 Jul 2005 | USD | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | -0.11 (-0.82%) | 100 |
14 Jul 2005 | USD | 13.39 | 13.4 | 13.39 | 13.4 | 13.4 | +0.1 (+0.75%) | 1,500 |
13 Jul 2005 | USD | 13.45 | 13.45 | 13.3 | 13.3 | 13.3 | -0.2 (-1.48%) | 3,400 |
12 Jul 2005 | USD | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | +0.07 (+0.52%) | 2,000 |
11 Jul 2005 | USD | 13.55 | 13.55 | 13.43 | 13.43 | 13.43 | -0.25 (-1.83%) | 5,000 |
8 Jul 2005 | USD | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | +0.17 (+1.26%) | 300 |
7 Jul 2005 | USD | 13.72 | 13.72 | 13.51 | 13.51 | 13.51 | -0.31 (-2.24%) | 3,500 |
6 Jul 2005 | USD | 13.9 | 13.9 | 13.82 | 13.82 | 13.82 | -0.03 (-0.22%) | 3,000 |
5 Jul 2005 | USD | 13.96 | 14 | 13.84 | 13.85 | 13.85 | -0.1 (-0.72%) | 2,400 |
4 Jul 2005 | USD | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 14.05 | 14.14 | 13.91 | 13.95 | 13.95 | -0.35 (-2.45%) | 2,100 |
30 Jun 2005 | USD | 14.25 | 14.3 | 14.15 | 14.3 | 14.3 | +0.06 (+0.42%) | 1,200 |
29 Jun 2005 | USD | 13.95 | 14.25 | 13.95 | 14.24 | 14.24 | +0.3 (+2.15%) | 4,200 |
28 Jun 2005 | USD | 13.8 | 13.95 | 13.8 | 13.94 | 13.94 | +0.14 (+1.01%) | 3,800 |
27 Jun 2005 | USD | 13.67 | 13.8 | 13.67 | 13.8 | 13.8 | +0.23 (+1.69%) | 1,600 |
24 Jun 2005 | USD | 13.5 | 13.6 | 13.5 | 13.57 | 13.57 | +0.07 (+0.52%) | 2,200 |
23 Jun 2005 | USD | 13.71 | 13.71 | 13.5 | 13.5 | 13.5 | -0.14 (-1.03%) | 2,700 |
22 Jun 2005 | USD | 13.55 | 13.73 | 13.48 | 13.64 | 13.64 | +0.01 (+0.07%) | 6,300 |