Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | USD | 13.75 | 13.77 | 13.48 | 13.48 | 13.48 | -0.33 (-2.39%) | 33,100 |
20 Sep 2005 | USD | 14.01 | 14.03 | 13.78 | 13.81 | 13.81 | -0.15 (-1.07%) | 7,300 |
19 Sep 2005 | USD | 14 | 14 | 13.96 | 13.96 | 13.96 | -0.12 (-0.85%) | 2,000 |
16 Sep 2005 | USD | 14.02 | 14.08 | 14.02 | 14.08 | 14.08 | +0.11 (+0.79%) | 2,400 |
15 Sep 2005 | USD | 13.95 | 14 | 13.95 | 13.97 | 13.97 | +0.02 (+0.14%) | 1,500 |
14 Sep 2005 | USD | 14.07 | 14.08 | 13.95 | 13.95 | 13.95 | -0.23 (-1.62%) | 1,000 |
13 Sep 2005 | USD | 14.18 | 14.23 | 14.14 | 14.18 | 14.18 | -0.16 (-1.12%) | 3,500 |
12 Sep 2005 | USD | 14.27 | 14.34 | 14.27 | 14.34 | 14.34 | +0.1 (+0.70%) | 2,000 |
9 Sep 2005 | USD | 14.22 | 14.27 | 14.22 | 14.24 | 14.24 | +0.07 (+0.49%) | 5,200 |
8 Sep 2005 | USD | 14.21 | 14.21 | 14.17 | 14.17 | 14.17 | -0.12 (-0.84%) | 16,200 |
7 Sep 2005 | USD | 14.15 | 14.29 | 14.15 | 14.29 | 14.29 | +0.32 (+2.29%) | 5,000 |
6 Sep 2005 | USD | 13.84 | 13.98 | 13.84 | 13.97 | 13.97 | +0.22 (+1.60%) | 4,900 |
5 Sep 2005 | USD | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 13.84 | 13.84 | 13.74 | 13.75 | 13.75 | -0.05 (-0.36%) | 5,600 |
1 Sep 2005 | USD | 14.03 | 14.03 | 13.8 | 13.8 | 13.8 | -0.21 (-1.50%) | 1,800 |
31 Aug 2005 | USD | 13.96 | 14.01 | 13.88 | 14.01 | 14.01 | +0.03 (+0.21%) | 14,500 |
30 Aug 2005 | USD | 14.23 | 14.23 | 13.91 | 13.98 | 13.98 | -0.25 (-1.76%) | 5,400 |
29 Aug 2005 | USD | 14.14 | 14.23 | 14.14 | 14.23 | 14.23 | -0.01 (-0.07%) | 4,900 |
26 Aug 2005 | USD | 14.23 | 14.24 | 14.19 | 14.24 | 14.24 | -0.09 (-0.63%) | 7,100 |
25 Aug 2005 | USD | 14.29 | 14.33 | 14.23 | 14.33 | 14.33 | +0.04 (+0.28%) | 4,700 |
24 Aug 2005 | USD | 14.35 | 14.4 | 14.29 | 14.29 | 14.29 | -0.2 (-1.38%) | 1,400 |
23 Aug 2005 | USD | 14.44 | 14.51 | 14.42 | 14.49 | 14.49 | +0.03 (+0.21%) | 2,700 |
22 Aug 2005 | USD | 14.48 | 14.53 | 14.46 | 14.46 | 14.46 | 0.0 (0.0%) | 1,200 |
19 Aug 2005 | USD | 14.5 | 14.52 | 14.46 | 14.46 | 14.46 | -0.07 (-0.48%) | 3,900 |
18 Aug 2005 | USD | 14.49 | 14.54 | 14.48 | 14.53 | 14.53 | -0.05 (-0.34%) | 3,700 |
17 Aug 2005 | USD | 14.46 | 14.58 | 14.45 | 14.58 | 14.58 | +0.11 (+0.76%) | 11,400 |
16 Aug 2005 | USD | 14.55 | 14.55 | 14.47 | 14.47 | 14.47 | -0.27 (-1.83%) | 4,600 |
15 Aug 2005 | USD | 14.6 | 14.75 | 14.6 | 14.74 | 14.74 | +0.1 (+0.68%) | 1,700 |
12 Aug 2005 | USD | 14.65 | 14.65 | 14.64 | 14.64 | 14.64 | -0.1 (-0.68%) | 200 |
11 Aug 2005 | USD | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.0 (0.0%) | 0 |