Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2005 | USD | 20.06 | 20.79 | 20.04 | 20.64 | 20.64 | +0.64 (+3.20%) | 140,923 |
8 Jul 2005 | USD | 20.05 | 20.18 | 19.74 | 20 | 20 | +0.29 (+1.47%) | 154,976 |
7 Jul 2005 | USD | 20 | 20 | 19.59 | 19.71 | 19.71 | +0.51 (+2.66%) | 89,920 |
6 Jul 2005 | USD | 18.95 | 19.3 | 18.85 | 19.2 | 19.2 | +0.23 (+1.21%) | 140,883 |
5 Jul 2005 | USD | 18.8 | 19.42 | 18.63 | 18.97 | 18.97 | +0.12 (+0.64%) | 124,190 |
4 Jul 2005 | USD | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 18.81 | 19.25 | 18.6 | 18.85 | 18.85 | -0.19 (-1.00%) | 63,966 |
30 Jun 2005 | USD | 19 | 19.16 | 18.72 | 19.04 | 19.04 | +0.04 (+0.21%) | 56,510 |
29 Jun 2005 | USD | 18.57 | 19.16 | 18.57 | 19 | 19 | +0.34 (+1.82%) | 83,556 |
28 Jun 2005 | USD | 18.29 | 18.93 | 18.13 | 18.66 | 18.66 | +0.41 (+2.25%) | 99,530 |
27 Jun 2005 | USD | 18.23 | 18.34 | 17.93 | 18.25 | 18.25 | -0.01 (-0.05%) | 94,932 |
24 Jun 2005 | USD | 18.83 | 18.83 | 17.95 | 18.26 | 18.26 | -0.56 (-2.98%) | 182,676 |
23 Jun 2005 | USD | 18.73 | 19.12 | 18.72 | 18.82 | 18.82 | -0.04 (-0.21%) | 119,963 |
22 Jun 2005 | USD | 19 | 19.26 | 18.79 | 18.86 | 18.86 | +0.09 (+0.48%) | 120,269 |
21 Jun 2005 | USD | 19.66 | 19.78 | 18.77 | 18.77 | 18.77 | -1 (-5.06%) | 115,184 |
20 Jun 2005 | USD | 19.38 | 19.91 | 19.2 | 19.77 | 19.77 | +0.31 (+1.59%) | 165,369 |
17 Jun 2005 | USD | 19.66 | 19.89 | 19.42 | 19.46 | 19.46 | -0.2 (-1.02%) | 196,308 |
16 Jun 2005 | USD | 19.65 | 19.79 | 19.42 | 19.66 | 19.66 | 0.0 (0.0%) | 110,096 |
15 Jun 2005 | USD | 19.17 | 19.71 | 19.15 | 19.66 | 19.66 | +0.56 (+2.93%) | 105,819 |
14 Jun 2005 | USD | 18.99 | 19.25 | 18.94 | 19.1 | 19.1 | +0.11 (+0.58%) | 107,833 |
13 Jun 2005 | USD | 18.76 | 19.17 | 18.76 | 18.99 | 18.99 | +0.23 (+1.23%) | 185,806 |
10 Jun 2005 | USD | 18.19 | 18.92 | 18.1 | 18.76 | 18.76 | +0.55 (+3.02%) | 81,184 |
9 Jun 2005 | USD | 17.75 | 18.5 | 17.73 | 18.21 | 18.21 | +0.41 (+2.30%) | 76,697 |
8 Jun 2005 | USD | 17.86 | 18.05 | 17.71 | 17.8 | 17.8 | -0.03 (-0.17%) | 87,080 |
7 Jun 2005 | USD | 17.73 | 18.38 | 17.73 | 17.83 | 17.83 | +0.13 (+0.73%) | 63,043 |
6 Jun 2005 | USD | 17.94 | 18 | 17.66 | 17.7 | 17.7 | -0.28 (-1.56%) | 158,109 |
3 Jun 2005 | USD | 18.36 | 18.36 | 17.61 | 17.98 | 17.98 | -0.24 (-1.32%) | 149,241 |
2 Jun 2005 | USD | 17.83 | 18.46 | 17.8 | 18.22 | 18.22 | +0.32 (+1.79%) | 125,427 |
1 Jun 2005 | USD | 17.66 | 18 | 17.51 | 17.9 | 17.9 | +0.4 (+2.29%) | 159,162 |
31 May 2005 | USD | 17.22 | 17.72 | 17.15 | 17.5 | 17.5 | +0.12 (+0.69%) | 161,227 |