Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | USD | 14.95 | 14.95 | 14.85 | 14.93 | 14.93 | -0.01 (-0.07%) | 75,000 |
20 Sep 2005 | USD | 14.95 | 15 | 14.89 | 14.94 | 14.94 | +0.03 (+0.20%) | 76,500 |
19 Sep 2005 | USD | 14.98 | 15.0346 | 14.9 | 14.91 | 14.91 | +0.01 (+0.07%) | 44,400 |
16 Sep 2005 | USD | 14.94 | 14.98 | 14.88 | 14.9 | 14.9 | -0.01 (-0.07%) | 51,100 |
15 Sep 2005 | USD | 15.13 | 15.14 | 14.91 | 14.91 | 14.91 | -0.17 (-1.13%) | 103,700 |
14 Sep 2005 | USD | 15.25 | 15.2564 | 15.08 | 15.08 | 15.08 | -0.13 (-0.85%) | 60,500 |
13 Sep 2005 | USD | 15.31 | 15.31 | 15.2 | 15.21 | 15.21 | -0.19 (-1.23%) | 71,200 |
12 Sep 2005 | USD | 15.43 | 15.4391 | 15.31 | 15.4 | 15.4 | -0.01 (-0.06%) | 57,200 |
9 Sep 2005 | USD | 15.29 | 15.45 | 15.29 | 15.41 | 15.41 | +0.09 (+0.59%) | 44,900 |
8 Sep 2005 | USD | 15.31 | 15.4 | 15.28 | 15.32 | 15.32 | +0.02 (+0.13%) | 55,300 |
7 Sep 2005 | USD | 15.42 | 15.52 | 15.3 | 15.3 | 15.3 | -0.17 (-1.10%) | 76,500 |
6 Sep 2005 | USD | 15.45 | 15.47 | 15.35 | 15.47 | 15.47 | +0.05 (+0.32%) | 76,100 |
5 Sep 2005 | USD | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 15.36 | 15.49 | 15.26 | 15.42 | 15.42 | +0.07 (+0.46%) | 70,200 |
1 Sep 2005 | USD | 15.3 | 15.36 | 15.23 | 15.35 | 15.35 | +0.09 (+0.59%) | 72,600 |
31 Aug 2005 | USD | 15.26 | 15.2637 | 15.21 | 15.26 | 15.26 | +0.06 (+0.39%) | 58,600 |
30 Aug 2005 | USD | 15.18 | 15.26 | 15.15 | 15.2 | 15.2 | +0.02 (+0.13%) | 70,300 |
29 Aug 2005 | USD | 15.12 | 15.21 | 15.12 | 15.18 | 15.18 | +0.01 (+0.07%) | 59,900 |
26 Aug 2005 | USD | 15.17 | 15.17 | 15.08 | 15.17 | 15.17 | +0.04 (+0.26%) | 38,700 |
25 Aug 2005 | USD | 15.15 | 15.16 | 15.1 | 15.13 | 15.13 | +0.05 (+0.33%) | 43,800 |
24 Aug 2005 | USD | 15.07 | 15.12 | 15.07 | 15.08 | 15.08 | +0.02 (+0.13%) | 43,700 |
23 Aug 2005 | USD | 15.12 | 15.2 | 15.04 | 15.06 | 15.06 | -0.07 (-0.46%) | 68,100 |
22 Aug 2005 | USD | 15.19 | 15.2 | 15.12 | 15.13 | 15.13 | -0.04 (-0.26%) | 42,300 |
19 Aug 2005 | USD | 15.1 | 15.17 | 15.07 | 15.17 | 15.17 | +0.06 (+0.40%) | 58,700 |
18 Aug 2005 | USD | 15.05 | 15.13 | 15.05 | 15.11 | 15.11 | +0.05 (+0.33%) | 42,400 |
17 Aug 2005 | USD | 15.15 | 15.15 | 15.05 | 15.06 | 15.06 | -0.06 (-0.40%) | 43,900 |
16 Aug 2005 | USD | 15.05 | 15.12 | 15.04 | 15.12 | 15.12 | +0.04 (+0.27%) | 44,900 |
15 Aug 2005 | USD | 15.12 | 15.13 | 15.06 | 15.08 | 15.08 | +0.02 (+0.13%) | 56,500 |
12 Aug 2005 | USD | 15.05 | 15.13 | 15.02 | 15.06 | 15.06 | +0.01 (+0.07%) | 41,600 |
11 Aug 2005 | USD | 15.04 | 15.08 | 15.014 | 15.05 | 15.05 | -0.04 (-0.27%) | 29,600 |