Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2005 | USD | 15.9 | 15.95 | 15.8 | 15.88 | 15.88 | -0.02 (-0.13%) | 160,300 |
1 Aug 2005 | USD | 15.65 | 15.9 | 15.62 | 15.9 | 15.9 | +0.25 (+1.60%) | 126,000 |
29 Jul 2005 | USD | 15.49 | 15.65 | 15.44 | 15.65 | 15.65 | +0.16 (+1.03%) | 131,200 |
28 Jul 2005 | USD | 15.5 | 15.69 | 15.45 | 15.49 | 15.49 | +0.05 (+0.32%) | 88,500 |
27 Jul 2005 | USD | 15.72 | 15.72 | 15.4 | 15.44 | 15.44 | -0.28 (-1.78%) | 289,700 |
26 Jul 2005 | USD | 15.72 | 15.8 | 15.56 | 15.72 | 15.72 | 0.0 (0.0%) | 166,500 |
25 Jul 2005 | USD | 15.75 | 15.76 | 15.55 | 15.72 | 15.72 | -0.04 (-0.25%) | 366,400 |
22 Jul 2005 | USD | 15.8 | 15.8 | 15.72 | 15.76 | 15.76 | -0.05 (-0.32%) | 259,900 |
21 Jul 2005 | USD | 15.96 | 16 | 15.79 | 15.81 | 15.81 | -0.14 (-0.88%) | 209,900 |
20 Jul 2005 | USD | 15.66 | 16.23 | 15.6 | 15.95 | 15.95 | +0.29 (+1.85%) | 902,200 |
19 Jul 2005 | USD | 15.49 | 15.68 | 15.47 | 15.66 | 15.66 | +0.21 (+1.36%) | 1,142,700 |
18 Jul 2005 | USD | 15.25 | 15.55 | 15.25 | 15.45 | 15.45 | +0.19 (+1.25%) | 273,400 |
15 Jul 2005 | USD | 15.22 | 15.35 | 15.17 | 15.26 | 15.26 | +0.04 (+0.26%) | 454,700 |
14 Jul 2005 | USD | 14.75 | 15.28 | 14.71 | 15.22 | 15.22 | +0.47 (+3.19%) | 729,000 |
13 Jul 2005 | USD | 15.06 | 15.1 | 14.7 | 14.75 | 14.75 | -0.3 (-1.99%) | 697,200 |
12 Jul 2005 | USD | 14.8 | 15.07 | 14.72 | 15.05 | 15.05 | +0.17 (+1.14%) | 633,500 |
11 Jul 2005 | USD | 15.6 | 15.61 | 14.85 | 14.88 | 14.88 | -0.76 (-4.86%) | 1,276,300 |
8 Jul 2005 | USD | 16.03 | 16.03 | 15.55 | 15.64 | 15.64 | -0.41 (-2.55%) | 389,100 |
7 Jul 2005 | USD | 16 | 16.08 | 15.73 | 16.05 | 16.05 | +0.06 (+0.38%) | 367,300 |
6 Jul 2005 | USD | 16 | 16.14 | 15.94 | 15.99 | 15.99 | -0.01 (-0.06%) | 521,500 |
5 Jul 2005 | USD | 16.05 | 16.1 | 15.99 | 16 | 16 | 0.0 (0.0%) | 442,600 |
4 Jul 2005 | USD | 16 | 16 | 16 | 16 | 16 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 16.2 | 16.22 | 15.96 | 16 | 16 | -0.2 (-1.23%) | 444,300 |
30 Jun 2005 | USD | 16.3 | 16.38 | 16.14 | 16.2 | 16.2 | -0.08 (-0.49%) | 340,300 |
29 Jun 2005 | USD | 16.45 | 16.45 | 16.19 | 16.28 | 16.28 | -0.17 (-1.03%) | 271,700 |
28 Jun 2005 | USD | 16.4 | 16.505 | 16.33 | 16.45 | 16.45 | +0.1 (+0.61%) | 376,800 |
27 Jun 2005 | USD | 16.4 | 16.87 | 16 | 16.35 | 16.35 | -0.05 (-0.30%) | 1,523,600 |
24 Jun 2005 | USD | 16.29 | 16.66 | 16.25 | 16.4 | 16.4 | +0.07 (+0.43%) | 1,110,600 |
23 Jun 2005 | USD | 16.15 | 16.39 | 16.15 | 16.33 | 16.33 | -0.02 (-0.12%) | 526,300 |
22 Jun 2005 | USD | 16.45 | 16.55 | 16.3 | 16.35 | 16.35 | -0.09 (-0.55%) | 310,500 |