Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 14.12 | 14.2 | 14.03 | 14.13 | 14.13 | +0.11 (+0.78%) | 111,900 |
13 Sep 2005 | USD | 14 | 14.1 | 13.95 | 14.02 | 14.02 | +0.26 (+1.89%) | 145,900 |
12 Sep 2005 | USD | 13.8 | 13.83 | 13.7 | 13.76 | 13.76 | -0.1 (-0.72%) | 81,100 |
9 Sep 2005 | USD | 13.75 | 13.89 | 13.72 | 13.86 | 13.86 | +0.16 (+1.17%) | 70,400 |
8 Sep 2005 | USD | 13.8 | 13.8 | 13.67 | 13.7 | 13.7 | -0.14 (-1.01%) | 127,500 |
7 Sep 2005 | USD | 13.77 | 13.86 | 13.7 | 13.84 | 13.84 | -0.09 (-0.65%) | 174,400 |
6 Sep 2005 | USD | 13.89 | 13.95 | 13.84 | 13.93 | 13.93 | +0.04 (+0.29%) | 132,900 |
5 Sep 2005 | USD | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 13.84 | 13.98 | 13.8 | 13.89 | 13.89 | +0.04 (+0.29%) | 250,400 |
1 Sep 2005 | USD | 13.77 | 13.91 | 13.77 | 13.85 | 13.85 | -0.01 (-0.07%) | 596,400 |
31 Aug 2005 | USD | 13.63 | 13.86 | 13.47 | 13.86 | 13.86 | +0.34 (+2.51%) | 2,009,500 |
30 Aug 2005 | USD | 13.36 | 13.53 | 13.29 | 13.52 | 13.52 | +0.21 (+1.58%) | 1,376,500 |
29 Aug 2005 | USD | 13.35 | 13.35 | 13.17 | 13.31 | 13.31 | -0.08 (-0.60%) | 111,700 |
26 Aug 2005 | USD | 13.32 | 13.44 | 13.29 | 13.39 | 13.39 | +0.07 (+0.53%) | 267,500 |
25 Aug 2005 | USD | 13.34 | 13.38 | 13.26 | 13.32 | 13.32 | -0.1 (-0.75%) | 102,700 |
24 Aug 2005 | USD | 13.52 | 13.52 | 13.35 | 13.42 | 13.42 | -0.2 (-1.47%) | 72,100 |
23 Aug 2005 | USD | 13.7 | 13.75 | 13.56 | 13.62 | 13.62 | -0.04 (-0.29%) | 93,200 |
22 Aug 2005 | USD | 13.7 | 13.74 | 13.61 | 13.66 | 13.66 | +0.09 (+0.66%) | 59,800 |
19 Aug 2005 | USD | 13.7 | 13.71 | 13.55 | 13.57 | 13.57 | +0.24 (+1.80%) | 115,200 |
18 Aug 2005 | USD | 13.37 | 13.39 | 13.31 | 13.33 | 13.33 | -0.16 (-1.19%) | 76,500 |
17 Aug 2005 | USD | 13.56 | 13.56 | 13.42 | 13.49 | 13.49 | -0.07 (-0.52%) | 275,700 |
16 Aug 2005 | USD | 13.64 | 13.65 | 13.53 | 13.56 | 13.56 | -0.09 (-0.66%) | 37,000 |
15 Aug 2005 | USD | 13.67 | 13.67 | 13.56 | 13.65 | 13.65 | -0.17 (-1.23%) | 76,500 |
12 Aug 2005 | USD | 13.78 | 13.873 | 13.73 | 13.82 | 13.82 | +0.01 (+0.07%) | 174,900 |
11 Aug 2005 | USD | 13.75 | 13.89 | 13.74 | 13.81 | 13.81 | +0.06 (+0.44%) | 108,300 |
10 Aug 2005 | USD | 13.58 | 13.99 | 13.58 | 13.75 | 13.75 | +0.32 (+2.38%) | 138,100 |
9 Aug 2005 | USD | 13.39 | 13.5 | 13.38 | 13.43 | 13.43 | 0.0 (0.0%) | 73,900 |
8 Aug 2005 | USD | 13.5 | 13.55 | 13.41 | 13.43 | 13.43 | -0.07 (-0.52%) | 99,200 |
5 Aug 2005 | USD | 13.46 | 13.56 | 13.43 | 13.5 | 13.5 | +0.14 (+1.05%) | 99,600 |
4 Aug 2005 | USD | 13.35 | 13.49 | 13.3 | 13.36 | 13.36 | -0.11 (-0.82%) | 116,200 |