Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | USD | 24.25 | 24.25 | 23.65 | 23.77 | 23.77 | -0.49 (-2.02%) | 184,000 |
5 Aug 2005 | USD | 24.55 | 24.58 | 24.02 | 24.26 | 24.26 | -0.38 (-1.54%) | 433,200 |
4 Aug 2005 | USD | 24.78 | 24.87 | 24.416 | 24.64 | 24.64 | -0.15 (-0.61%) | 135,800 |
3 Aug 2005 | USD | 25.01 | 25.01 | 24.59 | 24.79 | 24.79 | -0.16 (-0.64%) | 477,000 |
2 Aug 2005 | USD | 25.14 | 25.2 | 24.73 | 24.95 | 24.95 | -0.08 (-0.32%) | 84,400 |
1 Aug 2005 | USD | 25.06 | 25.25 | 24.85 | 25.03 | 25.03 | -0.02 (-0.08%) | 108,400 |
29 Jul 2005 | USD | 25 | 25.15 | 24.95 | 25.05 | 25.05 | +0.06 (+0.24%) | 145,400 |
28 Jul 2005 | USD | 24.5 | 25.2 | 24.42 | 24.99 | 24.99 | +0.63 (+2.59%) | 257,300 |
27 Jul 2005 | USD | 24.2 | 24.36 | 24.15 | 24.36 | 24.36 | +0.21 (+0.87%) | 139,500 |
26 Jul 2005 | USD | 23.85 | 24.3 | 23.85 | 24.15 | 24.15 | +0.29 (+1.22%) | 244,900 |
25 Jul 2005 | USD | 23.9 | 24.09 | 23.77 | 23.86 | 23.86 | +0.01 (+0.04%) | 71,400 |
22 Jul 2005 | USD | 23.57 | 23.85 | 23.37 | 23.85 | 23.85 | +0.29 (+1.23%) | 65,100 |
21 Jul 2005 | USD | 24 | 24 | 23.4 | 23.56 | 23.56 | -0.42 (-1.75%) | 34,300 |
20 Jul 2005 | USD | 23.83 | 23.99 | 23.7 | 23.98 | 23.98 | +0.15 (+0.63%) | 100,200 |
19 Jul 2005 | USD | 23.79 | 23.94 | 23.7 | 23.83 | 23.83 | +0.08 (+0.34%) | 76,600 |
18 Jul 2005 | USD | 23.5 | 23.8 | 23.39 | 23.75 | 23.75 | +0.25 (+1.06%) | 49,300 |
15 Jul 2005 | USD | 23.45 | 23.5 | 23.3 | 23.5 | 23.5 | +0.05 (+0.21%) | 116,300 |
14 Jul 2005 | USD | 23.95 | 24 | 23.282 | 23.45 | 23.45 | -0.36 (-1.51%) | 147,100 |
13 Jul 2005 | USD | 23.83 | 23.95 | 23.57 | 23.81 | 23.81 | +0.02 (+0.08%) | 92,000 |
12 Jul 2005 | USD | 23.8 | 23.95 | 23.72 | 23.79 | 23.79 | -0.06 (-0.25%) | 92,800 |
11 Jul 2005 | USD | 23.7 | 23.85 | 23.45 | 23.85 | 23.85 | +0.19 (+0.80%) | 100,700 |
8 Jul 2005 | USD | 23 | 24.05 | 23 | 23.66 | 23.66 | +0.66 (+2.87%) | 134,000 |
7 Jul 2005 | USD | 22.75 | 23.09 | 22.65 | 23 | 23 | +0.25 (+1.10%) | 107,800 |
6 Jul 2005 | USD | 22.7 | 22.75 | 22.6 | 22.75 | 22.75 | +0.03 (+0.13%) | 78,800 |
5 Jul 2005 | USD | 22.72 | 22.75 | 22.52 | 22.72 | 22.72 | 0.0 (0.0%) | 78,900 |
4 Jul 2005 | USD | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 22.68 | 22.78 | 22.5 | 22.72 | 22.72 | +0.04 (+0.18%) | 124,300 |
30 Jun 2005 | USD | 22.7 | 22.75 | 22.55 | 22.68 | 22.68 | +0.08 (+0.35%) | 221,500 |
29 Jun 2005 | USD | 22.93 | 23.08 | 22.49 | 22.6 | 22.6 | -0.44 (-1.91%) | 1,625,500 |
28 Jun 2005 | USD | 22.2 | 23.36 | 22.2 | 23.04 | 23.04 | +0.88 (+3.97%) | 267,600 |