Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | USD | 16.98 | 17.2 | 16.85 | 16.99 | 2.1237 | +0.16 (+0.95%) | 164,800 |
19 Sep 2005 | USD | 16.5 | 16.84 | 16.5 | 16.83 | 2.1037 | +0.62 (+3.82%) | 118,400 |
16 Sep 2005 | USD | 16.53 | 16.63 | 16.09 | 16.21 | 2.0263 | -0.36 (-2.17%) | 1,151,200 |
15 Sep 2005 | USD | 16.7 | 16.88 | 16.5 | 16.57 | 2.0713 | -0.05 (-0.30%) | 180,000 |
14 Sep 2005 | USD | 16.55 | 16.9 | 16.54 | 16.62 | 2.0775 | +0.08 (+0.48%) | 259,200 |
13 Sep 2005 | USD | 16.77 | 16.77 | 16.54 | 16.54 | 2.0675 | -0.06 (-0.36%) | 305,600 |
12 Sep 2005 | USD | 16.85 | 16.85 | 16.51 | 16.6 | 2.075 | 0.0 (0.0%) | 116,800 |
9 Sep 2005 | USD | 16.34 | 16.71 | 16.18 | 16.6 | 2.075 | +0.16 (+0.97%) | 147,200 |
8 Sep 2005 | USD | 16.34 | 16.44 | 16.2 | 16.44 | 2.055 | -0.02 (-0.12%) | 113,600 |
7 Sep 2005 | USD | 16.5 | 16.66 | 16.45 | 16.46 | 2.0575 | +0.31 (+1.92%) | 128,000 |
6 Sep 2005 | USD | 16.44 | 16.44 | 16.09 | 16.15 | 2.0187 | -0.23 (-1.40%) | 365,600 |
5 Sep 2005 | USD | 16.38 | 16.38 | 16.38 | 16.38 | 2.0475 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 16.23 | 16.55 | 16.14 | 16.38 | 2.0475 | -0.15 (-0.91%) | 60,000 |
1 Sep 2005 | USD | 16.37 | 16.53 | 16.27 | 16.53 | 2.0663 | +0.22 (+1.35%) | 150,400 |
31 Aug 2005 | USD | 15.87 | 16.35 | 15.87 | 16.31 | 2.0387 | +0.28 (+1.75%) | 152,000 |
30 Aug 2005 | USD | 16.35 | 16.56 | 15.88 | 16.03 | 2.0038 | -0.23 (-1.41%) | 356,800 |
29 Aug 2005 | USD | 16.1 | 16.35 | 15.96 | 16.26 | 2.0325 | +0.26 (+1.63%) | 162,400 |
26 Aug 2005 | USD | 15.84 | 16.11 | 15.84 | 16 | 2 | +0.06 (+0.38%) | 180,800 |
25 Aug 2005 | USD | 15.82 | 16.08 | 15.62 | 15.94 | 1.9925 | +0.19 (+1.21%) | 170,400 |
24 Aug 2005 | USD | 15.53 | 15.95 | 15.53 | 15.75 | 1.9688 | +0.08 (+0.51%) | 161,600 |
23 Aug 2005 | USD | 15.75 | 15.82 | 15.5 | 15.67 | 1.9587 | -0.01 (-0.06%) | 581,600 |
22 Aug 2005 | USD | 15.56 | 15.8 | 15.36 | 15.68 | 1.96 | +0.32 (+2.08%) | 184,800 |
19 Aug 2005 | USD | 15.35 | 15.9 | 15.05 | 15.36 | 1.92 | +0.01 (+0.07%) | 2,114,400 |
18 Aug 2005 | USD | 15.59 | 15.69 | 15.25 | 15.35 | 1.9187 | -0.29 (-1.85%) | 522,400 |
17 Aug 2005 | USD | 15.21 | 15.65 | 15.21 | 15.64 | 1.955 | +0.35 (+2.29%) | 2,692,800 |
16 Aug 2005 | USD | 15.75 | 15.76 | 15.12 | 15.29 | 1.9112 | -0.19 (-1.23%) | 3,479,200 |
15 Aug 2005 | USD | 14.85 | 15.48 | 14.8 | 15.48 | 1.935 | +0.83 (+5.67%) | 2,042,400 |
12 Aug 2005 | USD | 14.94 | 14.94 | 14.13 | 14.65 | 1.8313 | -0.39 (-2.59%) | 1,215,200 |
11 Aug 2005 | USD | 15.12 | 15.42 | 14.8 | 15.04 | 1.88 | -0.66 (-4.20%) | 520,800 |
10 Aug 2005 | USD | 16.16 | 16.25 | 15.65 | 15.7 | 1.9625 | -0.21 (-1.32%) | 347,200 |