Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | USD | 10.15 | 10.25 | 10.04 | 10.09 | 20.18 | -0.11 (-1.08%) | 414,200 |
5 Aug 2005 | USD | 10.07 | 10.2 | 10.01 | 10.2 | 20.4 | +0.15 (+1.49%) | 316,300 |
4 Aug 2005 | USD | 10.1 | 10.16 | 10 | 10.05 | 20.1 | -0.07 (-0.69%) | 611,700 |
3 Aug 2005 | USD | 10.38 | 10.38 | 10.1 | 10.12 | 20.24 | -0.23 (-2.22%) | 842,000 |
2 Aug 2005 | USD | 10.43 | 10.5 | 10.3 | 10.35 | 20.7 | -0.08 (-0.77%) | 1,258,700 |
1 Aug 2005 | USD | 10.25 | 10.47 | 10.24 | 10.43 | 20.86 | +0.18 (+1.76%) | 363,200 |
29 Jul 2005 | USD | 10.36 | 10.44 | 10.1 | 10.25 | 20.5 | -0.09 (-0.87%) | 684,500 |
28 Jul 2005 | USD | 10.19 | 10.4 | 10.15 | 10.34 | 20.68 | +0.15 (+1.47%) | 487,200 |
27 Jul 2005 | USD | 10.27 | 10.29 | 10.02 | 10.19 | 20.38 | -0.06 (-0.59%) | 971,300 |
26 Jul 2005 | USD | 10.3 | 10.3 | 10.17 | 10.25 | 20.5 | -0.01 (-0.10%) | 828,400 |
25 Jul 2005 | USD | 10.24 | 10.34 | 10.2 | 10.26 | 20.52 | +0.04 (+0.39%) | 777,600 |
22 Jul 2005 | USD | 10.03 | 10.24 | 10 | 10.22 | 20.44 | +0.19 (+1.89%) | 859,800 |
21 Jul 2005 | USD | 10.05 | 10.08 | 9.95 | 10.03 | 20.06 | +0.03 (+0.30%) | 850,200 |
20 Jul 2005 | USD | 9.7 | 10.05 | 9.7 | 10 | 20 | +0.25 (+2.56%) | 1,416,000 |
19 Jul 2005 | USD | 9.54 | 9.8 | 9.54 | 9.75 | 19.5 | +0.23 (+2.42%) | 1,201,600 |
18 Jul 2005 | USD | 9.7 | 9.71 | 9.41 | 9.52 | 19.04 | -0.16 (-1.65%) | 712,800 |
15 Jul 2005 | USD | 9.27 | 9.75 | 9.27 | 9.68 | 19.36 | +0.44 (+4.76%) | 1,590,800 |
14 Jul 2005 | USD | 9.36 | 9.57 | 9.24 | 9.24 | 18.48 | -0.1 (-1.07%) | 1,782,300 |
13 Jul 2005 | USD | 9.8 | 9.8 | 9.24 | 9.34 | 18.68 | -0.46 (-4.69%) | 2,436,900 |
12 Jul 2005 | USD | 10.04 | 10.06 | 9.69 | 9.8 | 19.6 | -0.19 (-1.90%) | 1,195,500 |
11 Jul 2005 | USD | 10 | 10.11 | 9.92 | 9.99 | 19.98 | -0.13 (-1.28%) | 1,457,500 |
8 Jul 2005 | USD | 10.22 | 10.24 | 10.05 | 10.12 | 20.24 | -0.05 (-0.49%) | 404,800 |
7 Jul 2005 | USD | 9.98 | 10.26 | 9.81 | 10.17 | 20.34 | +0.09 (+0.89%) | 1,337,200 |
6 Jul 2005 | USD | 10.23 | 10.24 | 10.01 | 10.08 | 20.16 | -0.16 (-1.56%) | 1,075,100 |
5 Jul 2005 | USD | 10.06 | 10.32 | 10.02 | 10.24 | 20.48 | +0.11 (+1.09%) | 1,362,500 |
4 Jul 2005 | USD | 10.13 | 10.13 | 10.13 | 10.13 | 20.26 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 10.22 | 10.23 | 9.89 | 10.13 | 20.26 | -0.13 (-1.27%) | 1,544,600 |
30 Jun 2005 | USD | 10.75 | 10.76 | 9.99 | 10.26 | 20.52 | -0.8 (-7.23%) | 6,323,600 |
29 Jun 2005 | USD | 10.9 | 11.12 | 10.75 | 11.06 | 22.12 | +0.16 (+1.47%) | 742,500 |
28 Jun 2005 | USD | 10.66 | 10.95 | 10.6 | 10.9 | 21.8 | +0.3 (+2.83%) | 1,086,700 |