Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 22.06 | 22.27 | 21.9 | 22.17 | 22.9027 | +0.11 (+0.50%) | 341,300 |
2 Aug 2005 | USD | 21.85 | 22.09 | 21.83 | 22.06 | 22.789 | +0.37 (+1.71%) | 516,100 |
1 Aug 2005 | USD | 21.6 | 21.74 | 21.55 | 21.69 | 22.4068 | +0.18 (+0.84%) | 255,900 |
29 Jul 2005 | USD | 21.58 | 21.59 | 21.45 | 21.51 | 22.2209 | -0.22 (-1.01%) | 351,700 |
28 Jul 2005 | USD | 21.95 | 21.95 | 21.6 | 21.73 | 22.4481 | -0.22 (-1.00%) | 791,200 |
27 Jul 2005 | USD | 21.83 | 22.2 | 21.82 | 21.95 | 22.6754 | +0.12 (+0.55%) | 621,500 |
26 Jul 2005 | USD | 21.88 | 22 | 21.71 | 21.83 | 22.5514 | +0.1 (+0.46%) | 439,800 |
25 Jul 2005 | USD | 21.7 | 21.8 | 21.7 | 21.73 | 22.4481 | +0.13 (+0.60%) | 394,500 |
22 Jul 2005 | USD | 21.51 | 21.63 | 21.45 | 21.6 | 22.3138 | +0.1 (+0.47%) | 641,300 |
21 Jul 2005 | USD | 21 | 21.53 | 20.97 | 21.5 | 22.2105 | +0.4 (+1.90%) | 643,900 |
20 Jul 2005 | USD | 21.03 | 21.12 | 20.95 | 21.1 | 21.7973 | +0.18 (+0.86%) | 511,100 |
19 Jul 2005 | USD | 20.95 | 21.07 | 20.92 | 20.92 | 21.6114 | +0.08 (+0.38%) | 548,300 |
18 Jul 2005 | USD | 20.9 | 20.94 | 20.75 | 20.84 | 21.5287 | -0.06 (-0.29%) | 164,400 |
15 Jul 2005 | USD | 20.95 | 20.96 | 20.8 | 20.9 | 21.5907 | -0.15 (-0.71%) | 359,800 |
14 Jul 2005 | USD | 21.1 | 21.28 | 21.01 | 21.05 | 21.7457 | +0.04 (+0.19%) | 403,300 |
13 Jul 2005 | USD | 21 | 21.13 | 20.95 | 21.01 | 21.7043 | -0.04 (-0.19%) | 681,500 |
12 Jul 2005 | USD | 21.06 | 21.19 | 21.05 | 21.05 | 21.7457 | 0.0 (0.0%) | 292,400 |
11 Jul 2005 | USD | 21.22 | 21.5 | 21.05 | 21.05 | 21.7457 | -0.23 (-1.08%) | 455,800 |
8 Jul 2005 | USD | 21.1 | 21.4 | 21.04 | 21.28 | 21.9833 | +0.09 (+0.42%) | 409,600 |
7 Jul 2005 | USD | 20.97 | 21.4 | 20.83 | 21.19 | 21.8903 | -0.39 (-1.81%) | 599,000 |
6 Jul 2005 | USD | 21.5 | 21.7 | 21.5 | 21.58 | 22.2932 | -0.16 (-0.74%) | 519,700 |
5 Jul 2005 | USD | 21.76 | 21.85 | 21.47 | 21.74 | 22.4585 | -0.16 (-0.73%) | 371,600 |
4 Jul 2005 | USD | 21.9 | 21.9 | 21.9 | 21.9 | 22.6237 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 21.95 | 21.99 | 21.6 | 21.9 | 22.6237 | +0.47 (+2.19%) | 311,900 |
30 Jun 2005 | USD | 21.48 | 21.59 | 21.35 | 21.43 | 22.1382 | -0.12 (-0.56%) | 172,900 |
29 Jun 2005 | USD | 21.25 | 21.62 | 21.22 | 21.55 | 22.2622 | +0.12 (+0.56%) | 736,900 |
28 Jun 2005 | USD | 21.5 | 21.7 | 21.35 | 21.43 | 22.1382 | -0.05 (-0.23%) | 248,300 |
27 Jun 2005 | USD | 21.45 | 21.6 | 21.37 | 21.48 | 22.1899 | +0.13 (+0.61%) | 265,300 |
24 Jun 2005 | USD | 21.36 | 21.65 | 21.25 | 21.35 | 22.0556 | -0.11 (-0.51%) | 283,100 |
23 Jun 2005 | USD | 21.35 | 21.62 | 21.326 | 21.46 | 22.1692 | +0.07 (+0.33%) | 236,900 |