Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | USD | 13.47 | 13.56 | 13.22 | 13.32 | 13.32 | -0.13 (-0.97%) | 2,027,480 |
19 Sep 2005 | USD | 13.65 | 13.65 | 13.44 | 13.45 | 13.45 | -0.23 (-1.68%) | 460,932 |
16 Sep 2005 | USD | 13.49 | 13.81 | 13.36 | 13.68 | 13.68 | +0.28 (+2.09%) | 1,285,933 |
15 Sep 2005 | USD | 13.45 | 13.45 | 13.35 | 13.4 | 13.4 | -0.02 (-0.15%) | 232,835 |
14 Sep 2005 | USD | 13.53 | 13.59 | 13.41 | 13.42 | 13.42 | -0.11 (-0.81%) | 324,820 |
13 Sep 2005 | USD | 13.52 | 13.58 | 13.38 | 13.53 | 13.53 | -0.02 (-0.15%) | 528,644 |
12 Sep 2005 | USD | 13.55 | 13.58 | 13.52 | 13.55 | 13.55 | -0.02 (-0.15%) | 296,834 |
9 Sep 2005 | USD | 13.57 | 13.628 | 13.5 | 13.57 | 13.57 | +0.01 (+0.07%) | 430,471 |
8 Sep 2005 | USD | 13.51 | 13.6 | 13.4 | 13.56 | 13.56 | -0.02 (-0.15%) | 446,520 |
7 Sep 2005 | USD | 13.66 | 13.75 | 13.4 | 13.58 | 13.58 | -0.17 (-1.24%) | 478,022 |
6 Sep 2005 | USD | 13.65 | 13.75 | 13.55 | 13.75 | 13.75 | +0.11 (+0.81%) | 340,077 |
5 Sep 2005 | USD | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 13.96 | 13.97 | 13.63 | 13.64 | 13.64 | -0.35 (-2.50%) | 517,640 |
1 Sep 2005 | USD | 13.99 | 14.15 | 13.9 | 13.99 | 13.99 | +0.01 (+0.07%) | 261,380 |
31 Aug 2005 | USD | 14.05 | 14.07 | 13.91 | 13.98 | 13.98 | -0.06 (-0.43%) | 388,280 |
30 Aug 2005 | USD | 14.17 | 14.17 | 13.88 | 14.04 | 14.04 | -0.07 (-0.50%) | 295,005 |
29 Aug 2005 | USD | 13.98 | 14.18 | 13.83 | 14.11 | 14.11 | +0.04 (+0.28%) | 281,645 |
26 Aug 2005 | USD | 14.05 | 14.15 | 13.86 | 14.07 | 14.07 | +0.02 (+0.14%) | 552,426 |
25 Aug 2005 | USD | 14.31 | 14.35 | 14.01 | 14.05 | 14.05 | -0.22 (-1.54%) | 513,194 |
24 Aug 2005 | USD | 14.31 | 14.47 | 14.2 | 14.27 | 14.27 | -0.04 (-0.28%) | 608,852 |
23 Aug 2005 | USD | 14.51 | 14.59 | 14.16 | 14.31 | 14.31 | -0.21 (-1.45%) | 918,586 |
22 Aug 2005 | USD | 13.89 | 14.57 | 13.86 | 14.52 | 14.52 | +0.72 (+5.22%) | 1,457,188 |
19 Aug 2005 | USD | 13.85 | 13.93 | 13.8 | 13.8 | 13.8 | -0.05 (-0.36%) | 311,166 |
18 Aug 2005 | USD | 13.95 | 13.95 | 13.78 | 13.85 | 13.85 | +0.05 (+0.36%) | 640,738 |
17 Aug 2005 | USD | 13.66 | 13.87 | 13.66 | 13.8 | 13.8 | +0.1 (+0.73%) | 367,593 |
16 Aug 2005 | USD | 13.94 | 13.95 | 13.64 | 13.7 | 13.7 | -0.21 (-1.51%) | 478,662 |
15 Aug 2005 | USD | 13.54 | 13.92 | 13.44 | 13.91 | 13.91 | +0.31 (+2.28%) | 815,120 |
12 Aug 2005 | USD | 13.49 | 13.65 | 13.22 | 13.6 | 13.6 | +0.05 (+0.37%) | 943,709 |
11 Aug 2005 | USD | 13.42 | 13.62 | 13.34 | 13.55 | 13.55 | +0.11 (+0.82%) | 558,574 |
10 Aug 2005 | USD | 13.55 | 13.77 | 13.38 | 13.44 | 13.44 | -0.04 (-0.30%) | 542,972 |