Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 20.65 | 20.67 | 20.46 | 20.64 | 20.64 | +0.07 (+0.34%) | 112,100 |
2 Aug 2005 | USD | 20.5 | 20.63 | 20.42 | 20.57 | 20.57 | +0.13 (+0.64%) | 59,900 |
1 Aug 2005 | USD | 20.49 | 20.54 | 20.38 | 20.44 | 20.44 | 0.0 (0.0%) | 88,700 |
29 Jul 2005 | USD | 20.52 | 20.53 | 20.38 | 20.44 | 20.44 | -0.04 (-0.20%) | 79,800 |
28 Jul 2005 | USD | 20.53 | 20.55 | 20.4 | 20.48 | 20.48 | -0.03 (-0.15%) | 72,000 |
27 Jul 2005 | USD | 20.47 | 20.53 | 20.34 | 20.51 | 20.51 | +0.03 (+0.15%) | 77,400 |
26 Jul 2005 | USD | 20.5 | 20.59 | 20.2 | 20.48 | 20.48 | -0.06 (-0.29%) | 200,400 |
25 Jul 2005 | USD | 20.55 | 20.63 | 20.5 | 20.54 | 20.54 | -0.05 (-0.24%) | 88,300 |
22 Jul 2005 | USD | 20.58 | 20.68 | 20.54 | 20.59 | 20.59 | +0.04 (+0.19%) | 72,500 |
21 Jul 2005 | USD | 20.77 | 20.77 | 20.55 | 20.55 | 20.55 | -0.12 (-0.58%) | 90,100 |
20 Jul 2005 | USD | 20.62 | 20.69 | 20.55 | 20.67 | 20.67 | -0.02 (-0.10%) | 136,400 |
19 Jul 2005 | USD | 20.68 | 20.69 | 20.51 | 20.69 | 20.69 | +0.05 (+0.24%) | 135,900 |
18 Jul 2005 | USD | 20.62 | 20.66 | 20.51 | 20.64 | 20.64 | +0.03 (+0.15%) | 94,700 |
15 Jul 2005 | USD | 20.52 | 20.67 | 20.52 | 20.61 | 20.61 | +0.03 (+0.15%) | 74,000 |
14 Jul 2005 | USD | 20.52 | 20.64 | 20.47 | 20.58 | 20.58 | +0.06 (+0.29%) | 92,000 |
13 Jul 2005 | USD | 20.52 | 20.65 | 20.44 | 20.52 | 20.52 | -0.14 (-0.68%) | 78,500 |
12 Jul 2005 | USD | 20.42 | 20.75 | 20.38 | 20.66 | 20.66 | +0.21 (+1.03%) | 70,800 |
11 Jul 2005 | USD | 20.49 | 20.5 | 20.4 | 20.45 | 20.45 | -0.04 (-0.20%) | 51,500 |
8 Jul 2005 | USD | 20.48 | 20.6 | 20.41 | 20.49 | 20.49 | 0.0 (0.0%) | 57,900 |
7 Jul 2005 | USD | 20.35 | 20.5 | 20.3 | 20.49 | 20.49 | +0.11 (+0.54%) | 60,200 |
6 Jul 2005 | USD | 20.26 | 20.38 | 20.22 | 20.38 | 20.38 | +0.11 (+0.54%) | 72,300 |
5 Jul 2005 | USD | 20.3 | 20.31 | 20.2 | 20.27 | 20.27 | +0.02 (+0.10%) | 52,100 |
4 Jul 2005 | USD | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 20.29 | 20.29 | 20.15 | 20.25 | 20.25 | 0.0 (0.0%) | 48,500 |
30 Jun 2005 | USD | 20.24 | 20.29 | 20.11 | 20.25 | 20.25 | +0.03 (+0.15%) | 67,300 |
29 Jun 2005 | USD | 20.07 | 20.22 | 20.03 | 20.22 | 20.22 | +0.12 (+0.60%) | 77,000 |
28 Jun 2005 | USD | 20.09 | 20.14 | 20.04 | 20.1 | 20.1 | +0.01 (+0.05%) | 78,600 |
27 Jun 2005 | USD | 20.04 | 20.1 | 19.97 | 20.09 | 20.09 | 0.0 (0.0%) | 108,200 |
24 Jun 2005 | USD | 20.02 | 20.1 | 19.95 | 20.09 | 20.09 | +0.07 (+0.35%) | 124,700 |
23 Jun 2005 | USD | 20.17 | 20.19 | 20.02 | 20.02 | 20.02 | -0.06 (-0.30%) | 93,300 |