Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | USD | 18.4 | 20.4 | 17.84 | 20.32 | 243.84 | +2.08 (+11.40%) | 102,777 |
28 Jun 2005 | USD | 17.6 | 18.8 | 17.6 | 18.24 | 218.88 | +1.2 (+7.04%) | 97,456 |
27 Jun 2005 | USD | 19.44 | 19.6 | 16.64 | 17.04 | 204.48 | -1.92 (-10.13%) | 125,440 |
24 Jun 2005 | USD | 20 | 20.32 | 18.16 | 18.96 | 227.52 | -0.56 (-2.87%) | 553,661 |
23 Jun 2005 | USD | 22.48 | 23.2 | 19.04 | 19.52 | 234.24 | -2.56 (-11.59%) | 220,703 |
22 Jun 2005 | USD | 19.2 | 22.56 | 19.04 | 22.08 | 264.96 | +2.8 (+14.52%) | 325,031 |
21 Jun 2005 | USD | 17.28 | 20 | 17.04 | 19.28 | 231.36 | +1.92 (+11.06%) | 209,754 |
20 Jun 2005 | USD | 16.08 | 17.6 | 15.36 | 17.36 | 208.32 | +1.28 (+7.96%) | 155,036 |
17 Jun 2005 | USD | 15.92 | 16.16 | 14.88 | 16.08 | 192.96 | +0.56 (+3.61%) | 110,895 |
16 Jun 2005 | USD | 14 | 16.16 | 14 | 15.52 | 186.24 | +1.92 (+14.12%) | 362,945 |
15 Jun 2005 | USD | 13.84 | 14.08 | 13.52 | 13.6 | 163.2 | 0.0 (0.0%) | 49,130 |
14 Jun 2005 | USD | 14.72 | 14.72 | 13.6 | 13.6 | 163.2 | +0.24 (+1.80%) | 114,555 |
13 Jun 2005 | USD | 14 | 14.32 | 13.2 | 13.36 | 160.32 | -0.32 (-2.34%) | 43,467 |
10 Jun 2005 | USD | 14.08 | 14.08 | 13.6 | 13.68 | 164.16 | -0.16 (-1.16%) | 21,036 |
9 Jun 2005 | USD | 13.6 | 14.32 | 13.6 | 13.84 | 166.08 | +0.16 (+1.17%) | 39,602 |
8 Jun 2005 | USD | 14 | 14.08 | 13.36 | 13.68 | 164.16 | -0.32 (-2.29%) | 41,264 |
7 Jun 2005 | USD | 14.4 | 15.12 | 14 | 14 | 168 | +0.08 (+0.57%) | 111,280 |
6 Jun 2005 | USD | 14.08 | 15.12 | 13.6 | 13.92 | 167.04 | +0.72 (+5.45%) | 114,578 |
3 Jun 2005 | USD | 14.24 | 14.24 | 13.12 | 13.2 | 158.4 | -1.28 (-8.84%) | 40,458 |
2 Jun 2005 | USD | 13.68 | 14.88 | 13.6 | 14.48 | 173.76 | +0.08 (+0.56%) | 24,948 |
1 Jun 2005 | USD | 13.28 | 14.64 | 12.88 | 14.4 | 172.8 | +1.2 (+9.09%) | 53,226 |
31 May 2005 | USD | 13.6 | 13.92 | 13.2 | 13.2 | 158.4 | -0.56 (-4.07%) | 33,920 |
30 May 2005 | USD | 13.76 | 13.76 | 13.76 | 13.76 | 165.12 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 14.08 | 14.08 | 13.52 | 13.76 | 165.12 | -0.32 (-2.27%) | 36,355 |
26 May 2005 | USD | 14.16 | 14.4 | 13.76 | 14.08 | 168.96 | +0.16 (+1.15%) | 22,439 |
25 May 2005 | USD | 14.8 | 14.88 | 13.6 | 13.92 | 167.04 | -0.96 (-6.45%) | 45,501 |
24 May 2005 | USD | 15.2 | 15.68 | 14.8 | 14.88 | 178.56 | -0.4 (-2.62%) | 20,706 |
23 May 2005 | USD | 15.84 | 15.92 | 14.96 | 15.28 | 183.36 | -0.48 (-3.05%) | 50,264 |
20 May 2005 | USD | 14.8 | 15.76 | 14 | 15.76 | 189.12 | +0.96 (+6.49%) | 71,859 |
19 May 2005 | USD | 15.52 | 15.52 | 14.24 | 14.8 | 177.6 | -0.08 (-0.54%) | 30,993 |