Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 13.36 | 13.37 | 13.28 | 13.36 | 13.36 | +0.07 (+0.53%) | 178,500 |
21 Jun 2005 | USD | 13.33 | 13.34 | 13.2 | 13.29 | 13.29 | -0.03 (-0.23%) | 99,700 |
20 Jun 2005 | USD | 13.24 | 13.36 | 13.21 | 13.32 | 13.32 | -0.25 (-1.84%) | 127,400 |
17 Jun 2005 | USD | 13.51 | 13.59 | 13.36 | 13.57 | 13.57 | +0.26 (+1.95%) | 112,700 |
16 Jun 2005 | USD | 13.31 | 13.35 | 13.2 | 13.31 | 13.31 | -0.03 (-0.22%) | 151,000 |
15 Jun 2005 | USD | 13.34 | 13.38 | 13.22 | 13.34 | 13.34 | -0.02 (-0.15%) | 131,800 |
14 Jun 2005 | USD | 13.28 | 13.41 | 13.2 | 13.36 | 13.36 | +0.14 (+1.06%) | 271,100 |
13 Jun 2005 | USD | 13.04 | 13.29 | 13.01 | 13.22 | 13.22 | +0.08 (+0.61%) | 124,700 |
10 Jun 2005 | USD | 13.15 | 13.24 | 13.05 | 13.14 | 13.14 | -0.01 (-0.08%) | 49,000 |
9 Jun 2005 | USD | 13.2 | 13.32 | 13.04 | 13.15 | 13.15 | -0.18 (-1.35%) | 92,700 |
8 Jun 2005 | USD | 13.51 | 13.51 | 13.26 | 13.33 | 13.33 | -0.18 (-1.33%) | 198,700 |
7 Jun 2005 | USD | 13.46 | 13.6 | 13.46 | 13.51 | 13.51 | +0.22 (+1.66%) | 85,000 |
6 Jun 2005 | USD | 13.35 | 13.35 | 13.23 | 13.29 | 13.29 | 0.0 (0.0%) | 44,600 |
3 Jun 2005 | USD | 13.32 | 13.42 | 13.227 | 13.29 | 13.29 | -0.03 (-0.23%) | 67,600 |
2 Jun 2005 | USD | 13.35 | 13.36 | 13.29 | 13.32 | 13.32 | -0.14 (-1.04%) | 60,400 |
1 Jun 2005 | USD | 13.23 | 13.5 | 13.21 | 13.46 | 13.46 | +0.24 (+1.82%) | 97,000 |
31 May 2005 | USD | 13.3 | 13.35 | 13.2 | 13.22 | 13.22 | -0.18 (-1.34%) | 108,400 |
30 May 2005 | USD | 13.4 | 13.4 | 13.4 | 13.4 | 13.4 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 13.3 | 13.48 | 13.27 | 13.4 | 13.4 | +0.18 (+1.36%) | 113,100 |
26 May 2005 | USD | 13.21 | 13.22 | 13.13 | 13.22 | 13.22 | -0.03 (-0.23%) | 75,600 |
25 May 2005 | USD | 13.25 | 13.35 | 13.22 | 13.25 | 13.25 | 0.0 (0.0%) | 94,400 |
24 May 2005 | USD | 13.28 | 13.3 | 13.2 | 13.25 | 13.25 | -0.1 (-0.75%) | 85,800 |
23 May 2005 | USD | 13.29 | 13.37 | 13.23 | 13.35 | 13.35 | +0.12 (+0.91%) | 223,500 |
20 May 2005 | USD | 13.28 | 13.29 | 13.08 | 13.23 | 13.23 | -0.28 (-2.07%) | 38,500 |
19 May 2005 | USD | 13.54 | 13.55 | 13.4 | 13.51 | 13.51 | -0.03 (-0.22%) | 38,000 |
18 May 2005 | USD | 13.45 | 13.64 | 13.3 | 13.54 | 13.54 | +0.4 (+3.04%) | 276,500 |
17 May 2005 | USD | 13.09 | 13.18 | 13 | 13.14 | 13.14 | +0.1 (+0.77%) | 104,300 |
16 May 2005 | USD | 12.86 | 13.04 | 12.86 | 13.04 | 13.04 | +0.23 (+1.80%) | 82,300 |
13 May 2005 | USD | 12.91 | 12.99 | 12.79 | 12.81 | 12.81 | -0.13 (-1.00%) | 69,800 |
12 May 2005 | USD | 13.01 | 13.05 | 12.94 | 12.94 | 12.94 | -0.12 (-0.92%) | 73,600 |