Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2005 | USD | 24.08 | 24.18 | 24.08 | 24.12 | 24.12 | +0.04 (+0.17%) | 13,600 |
26 Jul 2005 | USD | 24.3 | 24.3 | 23.81 | 24.08 | 24.08 | -0.22 (-0.91%) | 75,600 |
25 Jul 2005 | USD | 24.44 | 24.44 | 24.13 | 24.3 | 24.3 | -0.14 (-0.57%) | 40,200 |
22 Jul 2005 | USD | 24.35 | 24.44 | 24.11 | 24.44 | 24.44 | +0.19 (+0.78%) | 17,800 |
21 Jul 2005 | USD | 24.65 | 24.65 | 24.25 | 24.25 | 24.25 | -0.3 (-1.22%) | 19,400 |
20 Jul 2005 | USD | 24.55 | 24.69 | 24.5 | 24.55 | 24.55 | -0.05 (-0.20%) | 20,000 |
19 Jul 2005 | USD | 24.61 | 24.68 | 24.5 | 24.6 | 24.6 | +0.09 (+0.37%) | 8,800 |
18 Jul 2005 | USD | 24.6 | 24.7 | 24.5 | 24.51 | 24.51 | -0.19 (-0.77%) | 20,800 |
15 Jul 2005 | USD | 24.36 | 24.8 | 24.1 | 24.7 | 24.7 | +0.34 (+1.40%) | 30,800 |
14 Jul 2005 | USD | 24.45 | 24.46 | 24.25 | 24.36 | 24.36 | -0.09 (-0.37%) | 13,700 |
13 Jul 2005 | USD | 24.55 | 24.55 | 24.35 | 24.45 | 24.45 | -0.1 (-0.41%) | 12,900 |
12 Jul 2005 | USD | 24.4 | 24.65 | 24.35 | 24.55 | 24.55 | +0.07 (+0.29%) | 34,600 |
11 Jul 2005 | USD | 24.5 | 24.5 | 24.25 | 24.48 | 24.48 | +0.1 (+0.41%) | 30,600 |
8 Jul 2005 | USD | 24.36 | 24.4 | 24.25 | 24.38 | 24.38 | -0.08 (-0.33%) | 23,500 |
7 Jul 2005 | USD | 24.3 | 24.58 | 24.25 | 24.46 | 24.46 | +0.01 (+0.04%) | 12,700 |
6 Jul 2005 | USD | 25 | 25 | 24.25 | 24.45 | 24.45 | -0.55 (-2.20%) | 109,400 |
5 Jul 2005 | USD | 25 | 25 | 25 | 25 | 25 | -0.01 (-0.04%) | 28,300 |
4 Jul 2005 | USD | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 25 | 25.01 | 25 | 25.01 | 25.01 | 0.0 (0.0%) | 13,500 |
30 Jun 2005 | USD | 25.01 | 25.01 | 25 | 25.01 | 25.01 | +0.01 (+0.04%) | 6,100 |
29 Jun 2005 | USD | 25.01 | 25.01 | 25 | 25 | 25 | 0.0 (0.0%) | 12,800 |
28 Jun 2005 | USD | 25 | 25.01 | 25 | 25 | 25 | 0.0 (0.0%) | 36,600 |
27 Jun 2005 | USD | 25 | 25.01 | 25 | 25 | 25 | 0.0 (0.0%) | 64,000 |
24 Jun 2005 | USD | 25 | 25.01 | 25 | 25 | 25 | 0.0 (0.0%) | 34,100 |
23 Jun 2005 | USD | 25 | 25.01 | 25 | 25 | 25 | 0.0 (0.0%) | 105,200 |
22 Jun 2005 | USD | 25 | 25.01 | 25 | 25 | 25 | 0.0 (0.0%) | 10,800 |
21 Jun 2005 | USD | 25 | 25.01 | 25 | 25 | 25 | 0.0 (0.0%) | 55,100 |
20 Jun 2005 | USD | 25 | 25.01 | 25 | 25 | 25 | 0.0 (0.0%) | 20,700 |
17 Jun 2005 | USD | 25 | 25.01 | 25 | 25 | 25 | -0.01 (-0.04%) | 6,500 |
16 Jun 2005 | USD | 25 | 25.01 | 25 | 25.01 | 25.01 | +0.01 (+0.04%) | 30,000 |