Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | USD | 28.25 | 28.37 | 28.12 | 28.3 | 283 | +0.11 (+0.39%) | 249,115 |
15 Jun 2005 | USD | 28.26 | 28.34 | 27.88 | 28.19 | 281.9 | -0.01 (-0.04%) | 366,082 |
14 Jun 2005 | USD | 28.24 | 28.31 | 27.93 | 28.2 | 282 | +0.09 (+0.32%) | 424,706 |
13 Jun 2005 | USD | 27.8 | 28.41 | 27.5 | 28.11 | 281.1 | +0.35 (+1.26%) | 476,142 |
10 Jun 2005 | USD | 27.49 | 27.86 | 27.26 | 27.76 | 277.6 | +0.46 (+1.68%) | 413,339 |
9 Jun 2005 | USD | 27.47 | 27.47 | 26.87 | 27.3 | 273 | +0.01 (+0.04%) | 561,441 |
8 Jun 2005 | USD | 27.36 | 27.65 | 27.1 | 27.29 | 272.9 | -0.13 (-0.47%) | 508,993 |
7 Jun 2005 | USD | 27.36 | 27.82 | 27.36 | 27.42 | 274.2 | -0.11 (-0.40%) | 407,507 |
6 Jun 2005 | USD | 27.19 | 27.56 | 27.11 | 27.53 | 275.3 | +0.27 (+0.99%) | 365,163 |
3 Jun 2005 | USD | 27.64 | 27.76 | 27.18 | 27.26 | 272.6 | -0.38 (-1.37%) | 311,703 |
2 Jun 2005 | USD | 27.5 | 27.67 | 27.27 | 27.64 | 276.4 | +0.24 (+0.88%) | 634,630 |
1 Jun 2005 | USD | 27.3 | 27.55 | 27.15 | 27.4 | 274 | +0.13 (+0.48%) | 461,482 |
31 May 2005 | USD | 26.93 | 27.34 | 26.93 | 27.27 | 272.7 | +0.18 (+0.66%) | 530,092 |
30 May 2005 | USD | 27.09 | 27.09 | 27.09 | 27.09 | 270.9 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 26.82 | 27.14 | 26.63 | 27.09 | 270.9 | +0.3 (+1.12%) | 464,831 |
26 May 2005 | USD | 26.27 | 26.85 | 26.27 | 26.79 | 267.9 | +0.46 (+1.75%) | 379,440 |
25 May 2005 | USD | 27 | 27.02 | 26.13 | 26.33 | 263.3 | -0.21 (-0.79%) | 595,400 |
24 May 2005 | USD | 27.06 | 27.06 | 26.45 | 26.54 | 265.4 | -0.43 (-1.59%) | 654,075 |
23 May 2005 | USD | 26.47 | 27 | 26.27 | 26.97 | 269.7 | +0.43 (+1.62%) | 413,092 |
20 May 2005 | USD | 26.35 | 26.75 | 26.11 | 26.54 | 265.4 | +0.09 (+0.34%) | 553,604 |
19 May 2005 | USD | 26.23 | 26.7 | 26.23 | 26.45 | 264.5 | +0.22 (+0.84%) | 472,321 |
18 May 2005 | USD | 25.6 | 26.27 | 25.48 | 26.23 | 262.3 | +0.76 (+2.98%) | 628,700 |
17 May 2005 | USD | 25.32 | 25.55 | 25.25 | 25.47 | 254.7 | 0.0 (0.0%) | 397,962 |
16 May 2005 | USD | 25.12 | 25.53 | 25.12 | 25.47 | 254.7 | +0.17 (+0.67%) | 568,665 |
13 May 2005 | USD | 25.67 | 25.68 | 25.12 | 25.3 | 253 | -0.26 (-1.02%) | 461,379 |
12 May 2005 | USD | 25.48 | 25.7 | 25.38 | 25.56 | 255.6 | -0.03 (-0.12%) | 580,862 |
11 May 2005 | USD | 25.49 | 25.65 | 25.31 | 25.59 | 255.9 | +0.16 (+0.63%) | 532,741 |
10 May 2005 | USD | 25.3 | 25.64 | 25.12 | 25.43 | 254.3 | -0.08 (-0.31%) | 533,583 |
9 May 2005 | USD | 25.39 | 25.53 | 25.08 | 25.51 | 255.1 | +0.08 (+0.31%) | 757,486 |
6 May 2005 | USD | 25.66 | 25.75 | 25.31 | 25.43 | 254.3 | -0.05 (-0.20%) | 701,329 |