Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | USD | 13.67 | 13.8 | 13.67 | 13.79 | 13.79 | +0.21 (+1.55%) | 36,100 |
8 Jul 2005 | USD | 13.53 | 13.62 | 13.52 | 13.58 | 13.58 | +0.06 (+0.44%) | 17,700 |
7 Jul 2005 | USD | 13.52 | 13.53 | 13.41 | 13.52 | 13.52 | -0.2 (-1.46%) | 40,700 |
6 Jul 2005 | USD | 13.68 | 13.78 | 13.68 | 13.72 | 13.72 | -0.06 (-0.44%) | 22,900 |
5 Jul 2005 | USD | 13.64 | 13.78 | 13.64 | 13.78 | 13.78 | +0.08 (+0.58%) | 18,700 |
4 Jul 2005 | USD | 13.7 | 13.7 | 13.7 | 13.7 | 13.7 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 13.61 | 13.73 | 13.61 | 13.7 | 13.7 | -0.02 (-0.15%) | 19,500 |
30 Jun 2005 | USD | 13.75 | 13.77 | 13.68 | 13.72 | 13.72 | +0.01 (+0.07%) | 25,400 |
29 Jun 2005 | USD | 13.79 | 13.8 | 13.71 | 13.71 | 13.71 | -0.06 (-0.44%) | 11,800 |
28 Jun 2005 | USD | 13.65 | 13.77 | 13.65 | 13.77 | 13.77 | +0.22 (+1.62%) | 30,500 |
27 Jun 2005 | USD | 13.65 | 13.65 | 13.51 | 13.55 | 13.55 | -0.09 (-0.66%) | 19,500 |
24 Jun 2005 | USD | 13.84 | 13.84 | 13.64 | 13.64 | 13.64 | -0.2 (-1.45%) | 39,200 |
23 Jun 2005 | USD | 13.93 | 13.95 | 13.78 | 13.84 | 13.84 | -0.02 (-0.14%) | 51,100 |
22 Jun 2005 | USD | 13.83 | 13.88 | 13.79 | 13.86 | 13.86 | +0.09 (+0.65%) | 25,900 |
21 Jun 2005 | USD | 13.74 | 13.8 | 13.65 | 13.77 | 13.77 | +0.08 (+0.58%) | 21,000 |
20 Jun 2005 | USD | 13.56 | 13.69 | 13.56 | 13.69 | 13.69 | +0.03 (+0.22%) | 31,600 |
17 Jun 2005 | USD | 13.69 | 13.74 | 13.62 | 13.66 | 13.66 | +0.07 (+0.52%) | 17,900 |
16 Jun 2005 | USD | 13.55 | 13.63 | 13.35 | 13.59 | 13.59 | +0.1 (+0.74%) | 23,200 |
15 Jun 2005 | USD | 13.46 | 13.58 | 13.43 | 13.49 | 13.49 | -0.04 (-0.30%) | 13,400 |
14 Jun 2005 | USD | 13.55 | 13.58 | 13.45 | 13.53 | 13.53 | -0.1 (-0.73%) | 14,200 |
13 Jun 2005 | USD | 13.64 | 13.69 | 13.56 | 13.63 | 13.63 | +0.08 (+0.59%) | 25,400 |
10 Jun 2005 | USD | 13.42 | 13.56 | 13.42 | 13.55 | 13.55 | +0.13 (+0.97%) | 14,300 |
9 Jun 2005 | USD | 13.5 | 13.5 | 13.36 | 13.42 | 13.42 | -0.02 (-0.15%) | 30,000 |
8 Jun 2005 | USD | 13.66 | 13.66 | 13.44 | 13.44 | 13.44 | -0.11 (-0.81%) | 32,400 |
7 Jun 2005 | USD | 13.54 | 13.66 | 13.46 | 13.55 | 13.55 | +0.01 (+0.07%) | 32,600 |
6 Jun 2005 | USD | 13.41 | 13.56 | 13.37 | 13.54 | 13.54 | +0.19 (+1.42%) | 26,900 |
3 Jun 2005 | USD | 13.07 | 13.37 | 13.07 | 13.35 | 13.35 | +0.19 (+1.44%) | 52,400 |
2 Jun 2005 | USD | 13.17 | 13.17 | 13.08 | 13.16 | 13.16 | +0.019 (+0.15%) | 12,400 |
1 Jun 2005 | USD | 12.97 | 13.26 | 12.97 | 13.1407 | 13.1407 | +0.021 (+0.16%) | 40,000 |
31 May 2005 | USD | 13.08 | 13.13 | 13.02 | 13.12 | 13.12 | +0.13 (+1.00%) | 33,100 |