Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | USD | 23.94 | 24.19 | 23.57 | 24.02 | 24.02 | +0.12 (+0.50%) | 150,628 |
19 Sep 2005 | USD | 24.44 | 24.44 | 23.8 | 23.9 | 23.9 | -0.6 (-2.45%) | 93,082 |
16 Sep 2005 | USD | 24.27 | 24.65 | 24.14 | 24.5 | 24.5 | +0.3 (+1.24%) | 407,491 |
15 Sep 2005 | USD | 23.83 | 24.48 | 23.78 | 24.2 | 24.2 | +0.37 (+1.55%) | 241,289 |
14 Sep 2005 | USD | 23.62 | 23.9 | 23.35 | 23.83 | 23.83 | +0.15 (+0.63%) | 144,989 |
13 Sep 2005 | USD | 23.81 | 23.95 | 23.52 | 23.68 | 23.68 | -0.29 (-1.21%) | 79,550 |
12 Sep 2005 | USD | 23.81 | 23.97 | 23.77 | 23.97 | 23.97 | +0.07 (+0.29%) | 70,169 |
9 Sep 2005 | USD | 23 | 23.95 | 23 | 23.9 | 23.9 | +0.77 (+3.33%) | 148,202 |
8 Sep 2005 | USD | 23.2 | 23.28 | 22.53 | 23.13 | 23.13 | -0.18 (-0.77%) | 120,743 |
7 Sep 2005 | USD | 23.29 | 23.42 | 23.14 | 23.31 | 23.31 | -0.16 (-0.68%) | 84,921 |
6 Sep 2005 | USD | 23.1 | 23.54 | 23 | 23.47 | 23.47 | +0.47 (+2.04%) | 108,588 |
5 Sep 2005 | USD | 22.9999 | 22.9999 | 22.9999 | 22.9999 | 22.9999 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 23.62 | 23.75 | 22.93 | 22.9999 | 22.9999 | -0.69 (-2.91%) | 72,928 |
1 Sep 2005 | USD | 23.73 | 23.85 | 23.49 | 23.69 | 23.69 | -0.05 (-0.21%) | 83,425 |
31 Aug 2005 | USD | 23.13 | 23.88 | 23.05 | 23.74 | 23.74 | +0.55 (+2.37%) | 108,045 |
30 Aug 2005 | USD | 23.28 | 23.4 | 23.01 | 23.19 | 23.19 | -0.29 (-1.24%) | 81,602 |
29 Aug 2005 | USD | 22.98 | 23.49 | 22.84 | 23.48 | 23.48 | +0.41 (+1.78%) | 85,608 |
26 Aug 2005 | USD | 23.14 | 23.31 | 22.98 | 23.07 | 23.07 | -0.22 (-0.94%) | 90,737 |
25 Aug 2005 | USD | 22.98 | 23.31 | 22.9 | 23.29 | 23.29 | +0.37 (+1.61%) | 50,796 |
24 Aug 2005 | USD | 23.12 | 23.35 | 22.68 | 22.92 | 22.92 | -0.17 (-0.74%) | 132,124 |
23 Aug 2005 | USD | 23.65 | 23.65 | 22.93 | 23.09 | 23.09 | -0.58 (-2.45%) | 62,464 |
22 Aug 2005 | USD | 23.1 | 23.68 | 23.1 | 23.67 | 23.67 | +0.52 (+2.25%) | 172,033 |
19 Aug 2005 | USD | 22.91 | 23.17 | 22.81 | 23.15 | 23.15 | +0.39 (+1.71%) | 68,948 |
18 Aug 2005 | USD | 22.62 | 23.1 | 22.52 | 22.76 | 22.76 | -0.01 (-0.04%) | 68,249 |
17 Aug 2005 | USD | 22.56 | 23.06 | 22.44 | 22.77 | 22.77 | +0.08 (+0.35%) | 53,450 |
16 Aug 2005 | USD | 22.9 | 23.1 | 22.57 | 22.69 | 22.69 | -0.36 (-1.56%) | 81,765 |
15 Aug 2005 | USD | 22.97 | 23.32 | 22.74 | 23.05 | 23.05 | +0.05 (+0.22%) | 87,965 |
12 Aug 2005 | USD | 23.11 | 23.2 | 22.68 | 23 | 23 | -0.18 (-0.78%) | 113,675 |
11 Aug 2005 | USD | 22.85 | 23.33 | 22.8 | 23.18 | 23.18 | +0.3 (+1.31%) | 116,004 |
10 Aug 2005 | USD | 22.77 | 22.91 | 22.66 | 22.88 | 22.88 | +0.17 (+0.75%) | 229,837 |