Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | USD | 12.85 | 13.03 | 12.85 | 12.95 | 8,633,333.3333 | +0.2 (+1.57%) | 25,400 |
28 Jun 2005 | USD | 12.85 | 12.99 | 12.66 | 12.75 | 8,500,000 | -0.2 (-1.54%) | 28,300 |
27 Jun 2005 | USD | 12.67 | 12.95 | 12.45 | 12.95 | 8,633,333.3333 | +0.38 (+3.02%) | 13,400 |
24 Jun 2005 | USD | 12.35 | 12.77 | 12.35 | 12.57 | 8,380,000 | +0.25 (+2.03%) | 10,600 |
23 Jun 2005 | USD | 12.59 | 12.87 | 12.32 | 12.32 | 8,213,333.3333 | -0.64 (-4.94%) | 14,600 |
22 Jun 2005 | USD | 13.42 | 13.42 | 12.928 | 12.96 | 8,640,000 | -0.49 (-3.64%) | 21,300 |
21 Jun 2005 | USD | 13.03 | 13.45 | 13.03 | 13.45 | 8,966,666.6667 | +0.31 (+2.36%) | 48,300 |
20 Jun 2005 | USD | 12.8 | 13.24 | 12.66 | 13.14 | 8,760,000 | +0.24 (+1.86%) | 49,000 |
17 Jun 2005 | USD | 12.34 | 13.2 | 12.34 | 12.9 | 8,600,000 | +0.36 (+2.87%) | 144,100 |
16 Jun 2005 | USD | 12.3 | 12.73 | 12.1 | 12.54 | 8,360,000 | +0.06 (+0.48%) | 49,700 |
15 Jun 2005 | USD | 12.1 | 12.54 | 11.98 | 12.48 | 8,320,000 | -0.27 (-2.12%) | 34,900 |
14 Jun 2005 | USD | 12.27 | 12.9 | 11.5 | 12.75 | 8,500,000 | +0.48 (+3.91%) | 84,100 |
13 Jun 2005 | USD | 12.01 | 12.36 | 12.01 | 12.27 | 8,180,000 | +0.36 (+3.02%) | 28,200 |
10 Jun 2005 | USD | 11.59 | 12.02 | 11.5 | 11.91 | 7,940,000 | +0.33 (+2.85%) | 66,600 |
9 Jun 2005 | USD | 11.85 | 11.91 | 11.39 | 11.58 | 7,720,000 | -0.46 (-3.82%) | 65,700 |
8 Jun 2005 | USD | 12.25 | 12.3 | 11.96 | 12.04 | 8,026,666.6667 | -0.08 (-0.66%) | 30,800 |
7 Jun 2005 | USD | 12.4 | 12.4 | 11.87 | 12.12 | 8,080,000 | -0.23 (-1.86%) | 33,700 |
6 Jun 2005 | USD | 12.92 | 12.92 | 12.18 | 12.35 | 8,233,333.3333 | -0.75 (-5.73%) | 46,000 |
3 Jun 2005 | USD | 13.5 | 13.5 | 13 | 13.1 | 8,733,333.3333 | 0.0 (0.0%) | 34,100 |
2 Jun 2005 | USD | 12.75 | 13.25 | 12.75 | 13.1 | 8,733,333.3333 | +0.5 (+3.97%) | 44,000 |
1 Jun 2005 | USD | 12.12 | 12.6 | 12.12 | 12.6 | 8,400,000 | +0.49 (+4.05%) | 45,200 |
31 May 2005 | USD | 12.46 | 12.47 | 12.11 | 12.11 | 8,073,333.3333 | -0.27 (-2.18%) | 19,900 |
30 May 2005 | USD | 12.38 | 12.38 | 12.38 | 12.38 | 8,253,333.3333 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 12.51 | 12.51 | 12.07 | 12.38 | 8,253,333.3333 | +0.37 (+3.08%) | 43,000 |
26 May 2005 | USD | 11.8 | 12.29 | 11.73 | 12.01 | 8,006,666.6667 | +0.43 (+3.71%) | 24,500 |
25 May 2005 | USD | 11.69 | 11.79 | 11.58 | 11.58 | 7,720,000 | -0.11 (-0.94%) | 24,500 |
24 May 2005 | USD | 11.67 | 11.69 | 11.42 | 11.69 | 7,793,333.3333 | -0.01 (-0.09%) | 27,600 |
23 May 2005 | USD | 11.78 | 11.78 | 11.5 | 11.7 | 7,800,000 | +0.04 (+0.34%) | 12,800 |
20 May 2005 | USD | 11.75 | 11.89 | 11.62 | 11.66 | 7,773,333.3333 | -0.26 (-2.18%) | 15,300 |
19 May 2005 | USD | 12.1 | 12.15 | 11.81 | 11.92 | 7,946,666.6667 | -0.24 (-1.97%) | 19,500 |