Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2005 | USD | 12.79 | 12.86 | 12.7 | 12.75 | 12.75 | -0.02 (-0.16%) | 157,700 |
23 Sep 2005 | USD | 12.88 | 12.92 | 12.73 | 12.77 | 12.77 | -0.09 (-0.70%) | 130,300 |
22 Sep 2005 | USD | 12.9 | 12.94 | 12.8 | 12.86 | 12.86 | -0.11 (-0.85%) | 138,000 |
21 Sep 2005 | USD | 12.96 | 13.05 | 12.92 | 12.97 | 12.97 | +0.01 (+0.08%) | 109,600 |
20 Sep 2005 | USD | 13.06 | 13.07 | 12.92 | 12.96 | 12.96 | -0.11 (-0.84%) | 114,400 |
19 Sep 2005 | USD | 13.1 | 13.11 | 13.03 | 13.07 | 13.07 | +0.01 (+0.08%) | 82,000 |
16 Sep 2005 | USD | 13.11 | 13.14 | 13.05 | 13.06 | 13.06 | -0.05 (-0.38%) | 95,800 |
15 Sep 2005 | USD | 13.17 | 13.18 | 13.1 | 13.11 | 13.11 | -0.05 (-0.38%) | 76,100 |
14 Sep 2005 | USD | 13.19 | 13.24 | 13.12 | 13.16 | 13.16 | +0.01 (+0.08%) | 145,200 |
13 Sep 2005 | USD | 13.15 | 13.16 | 13.1 | 13.15 | 13.15 | -0.06 (-0.45%) | 77,200 |
12 Sep 2005 | USD | 13.16 | 13.22 | 13.16 | 13.21 | 13.21 | +0.01 (+0.08%) | 78,400 |
9 Sep 2005 | USD | 13.1 | 13.21 | 13.1 | 13.2 | 13.2 | +0.02 (+0.15%) | 58,600 |
8 Sep 2005 | USD | 13.14 | 13.19 | 13.1 | 13.18 | 13.18 | +0.01 (+0.08%) | 126,700 |
7 Sep 2005 | USD | 13.2 | 13.23 | 13.15 | 13.17 | 13.17 | -0.02 (-0.15%) | 99,500 |
6 Sep 2005 | USD | 13.11 | 13.21 | 13.09 | 13.19 | 13.19 | +0.1 (+0.76%) | 129,900 |
5 Sep 2005 | USD | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 13.07 | 13.11 | 13.0215 | 13.09 | 13.09 | +0.04 (+0.31%) | 52,600 |
1 Sep 2005 | USD | 13 | 13.09 | 12.95 | 13.05 | 13.05 | +0.01 (+0.08%) | 69,300 |
31 Aug 2005 | USD | 12.96 | 13.06 | 12.96 | 13.04 | 13.04 | +0.08 (+0.62%) | 76,500 |
30 Aug 2005 | USD | 13.02 | 13.04 | 12.95 | 12.96 | 12.96 | -0.06 (-0.46%) | 60,100 |
29 Aug 2005 | USD | 13 | 13.06 | 12.96 | 13.02 | 13.02 | +0.07 (+0.54%) | 58,900 |
26 Aug 2005 | USD | 12.98 | 13.05 | 12.92 | 12.95 | 12.95 | -0.05 (-0.38%) | 105,700 |
25 Aug 2005 | USD | 13.04 | 13.07 | 12.97 | 13 | 13 | -0.06 (-0.46%) | 94,200 |
24 Aug 2005 | USD | 13.11 | 13.14 | 13.03 | 13.06 | 13.06 | -0.06 (-0.46%) | 107,600 |
23 Aug 2005 | USD | 13.15 | 13.19 | 13.07 | 13.12 | 13.12 | +0.03 (+0.23%) | 62,200 |
22 Aug 2005 | USD | 13.08 | 13.1428 | 13.05 | 13.09 | 13.09 | -0.05 (-0.38%) | 95,200 |
19 Aug 2005 | USD | 13.1 | 13.14 | 13.05 | 13.14 | 13.14 | +0.049 (+0.37%) | 62,900 |
18 Aug 2005 | USD | 13.08 | 13.17 | 13.0754 | 13.091 | 13.091 | +0.001 (+0.01%) | 62,400 |
17 Aug 2005 | USD | 13.18 | 13.23 | 13.09 | 13.09 | 13.09 | -0.06 (-0.46%) | 66,700 |
16 Aug 2005 | USD | 13.13 | 13.15 | 13.06 | 13.15 | 13.15 | +0.03 (+0.23%) | 86,700 |