Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2005 | USD | 18.23 | 18.54 | 18.15 | 18.53 | 18.53 | +0.3 (+1.65%) | 264,700 |
12 Sep 2005 | USD | 18.5 | 18.52 | 18.13 | 18.23 | 18.23 | -0.25 (-1.35%) | 104,300 |
9 Sep 2005 | USD | 18.17 | 18.65 | 18.15 | 18.48 | 18.48 | +0.31 (+1.71%) | 258,600 |
8 Sep 2005 | USD | 18.13 | 18.21 | 18.09 | 18.17 | 18.17 | -0.01 (-0.06%) | 171,100 |
7 Sep 2005 | USD | 18.15 | 18.25 | 18.04 | 18.18 | 18.18 | -0.02 (-0.11%) | 446,200 |
6 Sep 2005 | USD | 18.25 | 18.25 | 18.08 | 18.2 | 18.2 | -0.2 (-1.09%) | 284,700 |
5 Sep 2005 | USD | 18.4 | 18.4 | 18.4 | 18.4 | 18.4 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 17.95 | 18.8 | 17.95 | 18.4 | 18.4 | +0.42 (+2.34%) | 440,200 |
1 Sep 2005 | USD | 17.84 | 18.05 | 17.82 | 17.98 | 17.98 | +0.16 (+0.90%) | 378,700 |
31 Aug 2005 | USD | 17.56 | 17.95 | 17.54 | 17.82 | 17.82 | +0.31 (+1.77%) | 383,500 |
30 Aug 2005 | USD | 17.48 | 17.68 | 17.36 | 17.51 | 17.51 | +0.03 (+0.17%) | 164,700 |
29 Aug 2005 | USD | 17.71 | 17.71 | 17.26 | 17.48 | 17.48 | -0.24 (-1.35%) | 137,200 |
26 Aug 2005 | USD | 17.6 | 17.85 | 17.514 | 17.72 | 17.72 | +0.01 (+0.06%) | 76,600 |
25 Aug 2005 | USD | 17.79 | 17.9 | 17.53 | 17.71 | 17.71 | -0.13 (-0.73%) | 146,500 |
24 Aug 2005 | USD | 17.96 | 18.13 | 17.77 | 17.84 | 17.84 | -0.11 (-0.61%) | 342,500 |
23 Aug 2005 | USD | 17.01 | 18.25 | 17 | 17.95 | 17.95 | +0.95 (+5.59%) | 1,335,100 |
22 Aug 2005 | USD | 16.91 | 17.14 | 16.91 | 17 | 17 | +0.14 (+0.83%) | 1,103,100 |
19 Aug 2005 | USD | 16.85 | 17 | 16.77 | 16.86 | 16.86 | +0.03 (+0.18%) | 373,300 |
18 Aug 2005 | USD | 16.7 | 16.9 | 16.7 | 16.83 | 16.83 | +0.18 (+1.08%) | 110,400 |
17 Aug 2005 | USD | 16.91 | 16.91 | 16.64 | 16.65 | 16.65 | -0.26 (-1.54%) | 163,100 |
16 Aug 2005 | USD | 16.98 | 17.03 | 16.84 | 16.91 | 16.91 | -0.07 (-0.41%) | 230,800 |
15 Aug 2005 | USD | 16.89 | 17 | 16.86 | 16.98 | 16.98 | +0.09 (+0.53%) | 106,900 |
12 Aug 2005 | USD | 16.98 | 17 | 16.76 | 16.89 | 16.89 | -0.09 (-0.53%) | 349,900 |
11 Aug 2005 | USD | 16.9 | 16.98 | 16.85 | 16.98 | 16.98 | +0.08 (+0.47%) | 224,700 |
10 Aug 2005 | USD | 16.78 | 16.91 | 16.78 | 16.9 | 16.9 | +0.11 (+0.66%) | 379,100 |
9 Aug 2005 | USD | 16.42 | 16.81 | 16.27 | 16.79 | 16.79 | +0.36 (+2.19%) | 829,800 |
8 Aug 2005 | USD | 16.75 | 16.75 | 16.4 | 16.43 | 16.43 | -0.32 (-1.91%) | 245,300 |
5 Aug 2005 | USD | 16.73 | 16.79 | 16.62 | 16.75 | 16.75 | -0.04 (-0.24%) | 521,200 |
4 Aug 2005 | USD | 16.2 | 16.95 | 16.17 | 16.79 | 16.79 | +1.06 (+6.74%) | 1,396,200 |
3 Aug 2005 | USD | 15.87 | 15.97 | 15.73 | 15.73 | 15.73 | -0.15 (-0.94%) | 168,900 |