Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | USD | 10.38 | 10.38 | 10.23 | 10.23 | 10.23 | -0.17 (-1.63%) | 25,300 |
5 Aug 2005 | USD | 10.47 | 10.47 | 10.38 | 10.4 | 10.4 | -0.05 (-0.48%) | 96,300 |
4 Aug 2005 | USD | 10.45 | 10.47 | 10.4 | 10.45 | 10.45 | -0.02 (-0.19%) | 20,300 |
3 Aug 2005 | USD | 10.45 | 10.5 | 10.45 | 10.47 | 10.47 | +0.02 (+0.19%) | 46,800 |
2 Aug 2005 | USD | 10.52 | 10.54 | 10.4 | 10.45 | 10.45 | -0.05 (-0.48%) | 293,500 |
1 Aug 2005 | USD | 10.51 | 10.56 | 10.5 | 10.5 | 10.5 | -0.01 (-0.10%) | 409,600 |
29 Jul 2005 | USD | 10.53 | 10.57 | 10.5 | 10.51 | 10.51 | 0.0 (0.0%) | 16,600 |
28 Jul 2005 | USD | 10.55 | 10.55 | 10.5 | 10.51 | 10.51 | +0.01 (+0.10%) | 13,500 |
27 Jul 2005 | USD | 10.51 | 10.51 | 10.5 | 10.5 | 10.5 | 0.0 (0.0%) | 64,000 |
26 Jul 2005 | USD | 10.52 | 10.52 | 10.5 | 10.5 | 10.5 | -0.01 (-0.10%) | 118,000 |
25 Jul 2005 | USD | 10.5 | 10.55 | 10.5 | 10.51 | 10.51 | 0.0 (0.0%) | 46,000 |
22 Jul 2005 | USD | 10.55 | 10.61 | 10.5 | 10.51 | 10.51 | 0.0 (0.0%) | 120,000 |
21 Jul 2005 | USD | 10.5 | 10.66 | 10.5 | 10.51 | 10.51 | +0.01 (+0.10%) | 728,900 |
20 Jul 2005 | USD | 10.68 | 10.68 | 10.5 | 10.5 | 10.5 | -0.2 (-1.87%) | 340,600 |
19 Jul 2005 | USD | 10.68 | 10.71 | 10.58 | 10.7 | 10.7 | 0.0 (0.0%) | 143,900 |
18 Jul 2005 | USD | 10.95 | 11 | 10.64 | 10.7 | 10.7 | -0.2 (-1.83%) | 284,000 |
15 Jul 2005 | USD | 10.94 | 11 | 10.9 | 10.9 | 10.9 | +0.01 (+0.09%) | 261,300 |
14 Jul 2005 | USD | 10.98 | 11 | 10.85 | 10.89 | 10.89 | -0.09 (-0.82%) | 252,400 |
13 Jul 2005 | USD | 11.09 | 11.15 | 10.15 | 10.98 | 10.98 | -0.11 (-0.99%) | 294,800 |
12 Jul 2005 | USD | 11.05 | 11.19 | 11.05 | 11.09 | 11.09 | +0.06 (+0.54%) | 430,600 |
11 Jul 2005 | USD | 11.01 | 11.2 | 11 | 11.03 | 11.03 | +0.03 (+0.27%) | 363,300 |
8 Jul 2005 | USD | 10.8 | 11.05 | 10.79 | 11 | 11 | 0.0 (0.0%) | 3,712,200 |