Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | USD | 23.5 | 24 | 23.4 | 23.89 | 23.89 | +0.63 (+2.71%) | 47,600 |
15 Sep 2005 | USD | 23.5 | 23.6 | 23.2 | 23.26 | 23.26 | -0.04 (-0.17%) | 12,800 |
14 Sep 2005 | USD | 23.6 | 23.65 | 23.26 | 23.3 | 23.3 | -0.3 (-1.27%) | 22,100 |
13 Sep 2005 | USD | 23.9 | 24.1 | 23.59 | 23.6 | 23.6 | -0.11 (-0.46%) | 63,500 |
12 Sep 2005 | USD | 23.51 | 23.8 | 23.45 | 23.71 | 23.71 | +0.4 (+1.72%) | 72,300 |
9 Sep 2005 | USD | 22.82 | 23.38 | 22.82 | 23.31 | 23.31 | +0.478 (+2.09%) | 47,000 |
8 Sep 2005 | USD | 22.97 | 22.97 | 22.8 | 22.832 | 22.832 | -0.018 (-0.08%) | 25,900 |
7 Sep 2005 | USD | 22.5 | 22.99 | 22.44 | 22.85 | 22.85 | +0.25 (+1.11%) | 25,300 |
6 Sep 2005 | USD | 22.5 | 22.6 | 22.41 | 22.6 | 22.6 | +0.24 (+1.07%) | 29,700 |
5 Sep 2005 | USD | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 22.5 | 22.5 | 22.35 | 22.36 | 22.36 | -0.14 (-0.62%) | 26,900 |
1 Sep 2005 | USD | 22.15 | 22.65 | 22.1 | 22.5 | 22.5 | +0.5 (+2.27%) | 29,500 |
31 Aug 2005 | USD | 21.27 | 22.1 | 21.27 | 22 | 22 | +0.75 (+3.53%) | 41,800 |
30 Aug 2005 | USD | 21.23 | 21.5 | 21.2 | 21.25 | 21.25 | +0.07 (+0.33%) | 28,700 |
29 Aug 2005 | USD | 21.08 | 21.2 | 21.04 | 21.18 | 21.18 | +0.17 (+0.81%) | 18,200 |
26 Aug 2005 | USD | 20.99 | 21.03 | 20.8 | 21.01 | 21.01 | +0.07 (+0.33%) | 6,300 |
25 Aug 2005 | USD | 20.5 | 20.94 | 20.48 | 20.94 | 20.94 | +0.39 (+1.90%) | 12,800 |
24 Aug 2005 | USD | 20.35 | 20.69 | 20.31 | 20.55 | 20.55 | +0.21 (+1.03%) | 11,500 |
23 Aug 2005 | USD | 20.47 | 20.47 | 20.25 | 20.34 | 20.34 | -0.1 (-0.49%) | 12,100 |
22 Aug 2005 | USD | 20.35 | 20.48 | 20.344 | 20.44 | 20.44 | +0.04 (+0.20%) | 9,900 |
19 Aug 2005 | USD | 20.26 | 20.45 | 20.1 | 20.4 | 20.4 | +0.15 (+0.74%) | 5,700 |
18 Aug 2005 | USD | 20.56 | 20.56 | 20.2 | 20.25 | 20.25 | -0.34 (-1.65%) | 22,800 |
17 Aug 2005 | USD | 20.38 | 20.6 | 20.35 | 20.59 | 20.59 | +0.18 (+0.88%) | 12,100 |
16 Aug 2005 | USD | 20.65 | 20.65 | 20.4 | 20.41 | 20.41 | -0.18 (-0.87%) | 24,600 |
15 Aug 2005 | USD | 20.1 | 20.65 | 20.05 | 20.59 | 20.59 | +0.35 (+1.73%) | 40,500 |
12 Aug 2005 | USD | 20.6 | 20.8 | 20 | 20.24 | 20.24 | -0.25 (-1.22%) | 19,400 |
11 Aug 2005 | USD | 20.18 | 21.1 | 20.1 | 20.49 | 20.49 | +0.4 (+1.99%) | 38,100 |
10 Aug 2005 | USD | 20.03 | 20.09 | 19.8 | 20.09 | 20.09 | +0.06 (+0.30%) | 33,900 |
9 Aug 2005 | USD | 20.4 | 20.4 | 20 | 20.03 | 20.03 | -0.15 (-0.74%) | 17,200 |
8 Aug 2005 | USD | 20.1 | 20.45 | 20.05 | 20.18 | 20.18 | +0.19 (+0.95%) | 28,800 |