Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2005 | USD | 15.55 | 16.16 | 15.15 | 15.58 | 15.58 | -0.22 (-1.39%) | 275,100 |
12 Sep 2005 | USD | 15.6 | 15.91 | 14.7 | 15.8 | 15.8 | +0.87 (+5.83%) | 344,100 |
9 Sep 2005 | USD | 13.56 | 15.24 | 13.56 | 14.93 | 14.93 | +1.18 (+8.58%) | 268,700 |
8 Sep 2005 | USD | 13.6 | 13.85 | 13.52 | 13.75 | 13.75 | -0.06 (-0.43%) | 96,900 |
7 Sep 2005 | USD | 13.5 | 13.87 | 13.44 | 13.81 | 13.81 | -0.19 (-1.36%) | 81,000 |
6 Sep 2005 | USD | 14 | 14.1 | 13.75 | 14 | 14 | -0.7 (-4.76%) | 107,400 |
5 Sep 2005 | USD | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 14 | 14.79 | 13.97 | 14.7 | 14.7 | +1.2 (+8.89%) | 279,200 |
1 Sep 2005 | USD | 13.55 | 13.72 | 13.5 | 13.5 | 13.5 | 0.0 (0.0%) | 166,800 |
31 Aug 2005 | USD | 13.5 | 13.55 | 13.47 | 13.5 | 13.5 | -0.03 (-0.22%) | 30,400 |
30 Aug 2005 | USD | 13.64 | 13.64 | 13.41 | 13.53 | 13.53 | -0.26 (-1.89%) | 74,600 |
29 Aug 2005 | USD | 13.7 | 13.79 | 13.5 | 13.79 | 13.79 | +0.09 (+0.66%) | 34,400 |
26 Aug 2005 | USD | 13.66 | 13.72 | 13.55 | 13.7 | 13.7 | +0.2 (+1.48%) | 30,500 |
25 Aug 2005 | USD | 13.5 | 13.61 | 13.47 | 13.5 | 13.5 | +0.02 (+0.15%) | 45,300 |
24 Aug 2005 | USD | 13.38 | 13.68 | 13.38 | 13.48 | 13.48 | +0.13 (+0.97%) | 101,500 |
23 Aug 2005 | USD | 13.5 | 13.54 | 13.35 | 13.35 | 13.35 | -0.25 (-1.84%) | 39,600 |
22 Aug 2005 | USD | 13.53 | 13.64 | 13.33 | 13.6 | 13.6 | -0.2 (-1.45%) | 63,700 |
19 Aug 2005 | USD | 13.55 | 13.9 | 13.55 | 13.8 | 13.8 | +0.55 (+4.15%) | 97,200 |
18 Aug 2005 | USD | 13.25 | 13.25 | 13.07 | 13.25 | 13.25 | -0.14 (-1.05%) | 42,400 |
17 Aug 2005 | USD | 13.4 | 13.42 | 13.2 | 13.39 | 13.39 | -0.15 (-1.11%) | 56,500 |
16 Aug 2005 | USD | 13.42 | 13.59 | 13.42 | 13.54 | 13.54 | +0.26 (+1.96%) | 109,600 |
15 Aug 2005 | USD | 13.1 | 13.33 | 13.1 | 13.28 | 13.28 | +0.08 (+0.61%) | 157,500 |
12 Aug 2005 | USD | 13.25 | 13.25 | 13.01 | 13.2 | 13.2 | -0.12 (-0.90%) | 5,500 |
11 Aug 2005 | USD | 13.6 | 13.61 | 12.97 | 13.32 | 13.32 | -0.21 (-1.55%) | 48,900 |
10 Aug 2005 | USD | 13.4 | 13.65 | 13.4 | 13.53 | 13.53 | +0.22 (+1.65%) | 36,100 |
9 Aug 2005 | USD | 13.37 | 13.42 | 13.3 | 13.31 | 13.31 | -0.07 (-0.52%) | 39,100 |
8 Aug 2005 | USD | 13.51 | 13.51 | 13.25 | 13.38 | 13.38 | -0.1 (-0.74%) | 42,800 |
5 Aug 2005 | USD | 13.5 | 13.62 | 13.3 | 13.48 | 13.48 | +0.08 (+0.60%) | 40,700 |
4 Aug 2005 | USD | 13.02 | 13.6 | 13.02 | 13.4 | 13.4 | +1 (+8.06%) | 429,700 |
3 Aug 2005 | USD | 12.7 | 12.75 | 12.36 | 12.4 | 12.4 | -0.33 (-2.59%) | 38,100 |