Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | USD | 10.53 | 10.7 | 10.43 | 10.6 | 21.2 | +0.06 (+0.57%) | 528,900 |
24 Jun 2005 | USD | 10.67 | 10.79 | 10.41 | 10.54 | 21.08 | -0.14 (-1.31%) | 421,000 |
23 Jun 2005 | USD | 10.65 | 10.78 | 10.64 | 10.68 | 21.36 | -0.03 (-0.28%) | 1,343,200 |
22 Jun 2005 | USD | 10.85 | 10.9 | 10.66 | 10.71 | 21.42 | -0.05 (-0.46%) | 763,000 |
21 Jun 2005 | USD | 10.75 | 10.93 | 10.65 | 10.76 | 21.52 | +0.02 (+0.19%) | 572,600 |
20 Jun 2005 | USD | 10.91 | 10.97 | 10.67 | 10.74 | 21.48 | -0.21 (-1.92%) | 783,100 |
17 Jun 2005 | USD | 11 | 11.17 | 10.9 | 10.95 | 21.9 | -0.05 (-0.45%) | 641,500 |
16 Jun 2005 | USD | 11.25 | 11.25 | 11 | 11 | 22 | -0.19 (-1.70%) | 1,013,900 |
15 Jun 2005 | USD | 11.1 | 11.25 | 10.9 | 11.19 | 22.38 | +0.14 (+1.27%) | 528,800 |
14 Jun 2005 | USD | 10.78 | 11.05 | 10.7 | 11.05 | 22.1 | +0.25 (+2.31%) | 567,100 |
13 Jun 2005 | USD | 10.82 | 10.94 | 10.55 | 10.8 | 21.6 | +0.05 (+0.47%) | 486,400 |
10 Jun 2005 | USD | 11.02 | 11.02 | 10.75 | 10.75 | 21.5 | -0.25 (-2.27%) | 516,500 |
9 Jun 2005 | USD | 11.17 | 11.17 | 10.9 | 11 | 22 | -0.01 (-0.09%) | 602,200 |
8 Jun 2005 | USD | 11.11 | 11.33 | 10.99 | 11.01 | 22.02 | +0.11 (+1.01%) | 1,124,900 |
7 Jun 2005 | USD | 10.98 | 11.04 | 10.82 | 10.9 | 21.8 | +0.01 (+0.09%) | 504,500 |
6 Jun 2005 | USD | 10.81 | 11.15 | 10.81 | 10.89 | 21.78 | -0.07 (-0.64%) | 516,700 |
3 Jun 2005 | USD | 10.98 | 11 | 10.85 | 10.96 | 21.92 | -0.02 (-0.18%) | 890,500 |
2 Jun 2005 | USD | 10.95 | 10.99 | 10.81 | 10.98 | 21.96 | +0.13 (+1.20%) | 843,200 |
1 Jun 2005 | USD | 10.41 | 10.93 | 10.39 | 10.85 | 21.7 | +0.44 (+4.23%) | 1,698,500 |
31 May 2005 | USD | 10.6 | 10.64 | 10.31 | 10.41 | 20.82 | -0.18 (-1.70%) | 195,200 |
30 May 2005 | USD | 10.59 | 10.59 | 10.59 | 10.59 | 21.18 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 10.56 | 10.59 | 10.41 | 10.59 | 21.18 | +0.1 (+0.95%) | 169,500 |
26 May 2005 | USD | 10.3 | 10.58 | 10.25 | 10.49 | 20.98 | +0.24 (+2.34%) | 1,173,100 |
25 May 2005 | USD | 10.5 | 10.64 | 10.2 | 10.25 | 20.5 | -0.17 (-1.63%) | 695,400 |
24 May 2005 | USD | 10.49 | 10.49 | 10.31 | 10.42 | 20.84 | -0.07 (-0.67%) | 298,800 |
23 May 2005 | USD | 10.32 | 10.5 | 10.3 | 10.49 | 20.98 | +0.17 (+1.65%) | 1,246,700 |
20 May 2005 | USD | 10.26 | 10.49 | 10.1 | 10.32 | 20.64 | +0.07 (+0.68%) | 580,800 |
19 May 2005 | USD | 10.03 | 10.27 | 9.93 | 10.25 | 20.5 | +0.22 (+2.19%) | 1,991,400 |
18 May 2005 | USD | 9.9 | 10.03 | 9.73 | 10.03 | 20.06 | +0.23 (+2.35%) | 958,400 |
17 May 2005 | USD | 9.55 | 9.83 | 9.53 | 9.8 | 19.6 | +0.18 (+1.87%) | 860,800 |