Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | USD | 12.25 | 12.29 | 12.14 | 12.15 | 12.15 | -0.04 (-0.33%) | 148,200 |
20 Jun 2005 | USD | 12.11 | 12.2 | 12.11 | 12.19 | 12.19 | +0.05 (+0.41%) | 13,800 |
17 Jun 2005 | USD | 12.09 | 12.15 | 12.06 | 12.14 | 12.14 | +0.12 (+1.00%) | 26,000 |
16 Jun 2005 | USD | 11.97 | 12.1 | 11.95 | 12.02 | 12.02 | +0.06 (+0.50%) | 72,700 |
15 Jun 2005 | USD | 12 | 12 | 11.75 | 11.96 | 11.96 | -0.06 (-0.50%) | 41,900 |
14 Jun 2005 | USD | 11.95 | 12.06 | 11.92 | 12.02 | 12.02 | +0.02 (+0.17%) | 19,300 |
13 Jun 2005 | USD | 11.81 | 12.2 | 11.72 | 12 | 12 | +0.296 (+2.53%) | 28,800 |
10 Jun 2005 | USD | 11.95 | 11.95 | 11.67 | 11.704 | 11.704 | -0.296 (-2.47%) | 64,600 |
9 Jun 2005 | USD | 12 | 12.01 | 11.93 | 12 | 12 | 0.0 (0.0%) | 13,200 |
8 Jun 2005 | USD | 11.95 | 12.05 | 11.95 | 12 | 12 | +0.1 (+0.84%) | 30,900 |
7 Jun 2005 | USD | 12.01 | 12.07 | 11.9 | 11.9 | 11.9 | -0.01 (-0.08%) | 5,600 |
6 Jun 2005 | USD | 12.05 | 12.06 | 11.9 | 11.91 | 11.91 | +0.06 (+0.51%) | 40,200 |
3 Jun 2005 | USD | 12.01 | 12.05 | 11.75 | 11.85 | 11.85 | -0.19 (-1.58%) | 17,300 |
2 Jun 2005 | USD | 11.95 | 12.15 | 11.95 | 12.04 | 12.04 | +0.16 (+1.35%) | 17,600 |
1 Jun 2005 | USD | 11.94 | 12.11 | 11.8 | 11.88 | 11.88 | -0.11 (-0.92%) | 53,000 |
31 May 2005 | USD | 12 | 12.15 | 11.98 | 11.99 | 11.99 | -0.25 (-2.04%) | 77,800 |
30 May 2005 | USD | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 12.35 | 12.35 | 12.2 | 12.24 | 12.24 | -0.07 (-0.57%) | 6,400 |
26 May 2005 | USD | 12.1 | 12.31 | 12.1 | 12.31 | 12.31 | +0.18 (+1.48%) | 16,700 |
25 May 2005 | USD | 12.51 | 12.51 | 12.1 | 12.13 | 12.13 | -0.29 (-2.33%) | 7,200 |
24 May 2005 | USD | 12.25 | 12.42 | 12.25 | 12.42 | 12.42 | +0.17 (+1.39%) | 81,300 |
23 May 2005 | USD | 12.15 | 12.28 | 12 | 12.25 | 12.25 | +0.15 (+1.24%) | 16,500 |
20 May 2005 | USD | 12.05 | 12.18 | 12 | 12.1 | 12.1 | +0.1 (+0.83%) | 13,300 |
19 May 2005 | USD | 12.14 | 12.14 | 11.8 | 12 | 12 | -0.14 (-1.15%) | 19,400 |
18 May 2005 | USD | 12.07 | 12.24 | 11.99 | 12.14 | 12.14 | +0.05 (+0.41%) | 60,800 |
17 May 2005 | USD | 11.8 | 12.09 | 11.8 | 12.09 | 12.09 | +0.19 (+1.60%) | 31,900 |
16 May 2005 | USD | 12.12 | 12.12 | 11.71 | 11.9 | 11.9 | -0.29 (-2.38%) | 41,500 |
13 May 2005 | USD | 12.13 | 12.24 | 12.13 | 12.19 | 12.19 | +0.03 (+0.25%) | 7,600 |
12 May 2005 | USD | 12.12 | 12.33 | 12.1 | 12.16 | 12.16 | 0.0 (0.0%) | 23,400 |
11 May 2005 | USD | 12.46 | 12.46 | 12.1 | 12.16 | 12.16 | -0.3 (-2.41%) | 32,000 |