Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2005 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 19.5 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 19.1 | 19.5 | 19.03 | 19.5 | 19.5 | +0.45 (+2.36%) | 86,300 |
30 Jun 2005 | USD | 19.4 | 19.5 | 19 | 19.05 | 19.05 | -0.3 (-1.55%) | 490,600 |
29 Jun 2005 | USD | 19.45 | 19.45 | 19.1 | 19.35 | 19.35 | 0.0 (0.0%) | 87,200 |
28 Jun 2005 | USD | 19.09 | 19.5 | 19.08 | 19.35 | 19.35 | +0.27 (+1.42%) | 61,600 |
27 Jun 2005 | USD | 19.78 | 19.79 | 19.01 | 19.08 | 19.08 | -0.71 (-3.59%) | 629,500 |
24 Jun 2005 | USD | 18.7 | 19.8 | 18.56 | 19.79 | 19.79 | +1.09 (+5.83%) | 537,800 |
23 Jun 2005 | USD | 19.18 | 19.18 | 18.61 | 18.7 | 18.7 | -0.48 (-2.50%) | 131,500 |
22 Jun 2005 | USD | 19.3 | 19.4 | 19.01 | 19.18 | 19.18 | -0.11 (-0.57%) | 126,700 |
21 Jun 2005 | USD | 19.58 | 19.6 | 19.25 | 19.29 | 19.29 | -0.21 (-1.08%) | 114,400 |
20 Jun 2005 | USD | 19.6 | 19.75 | 19.5 | 19.5 | 19.5 | -0.08 (-0.41%) | 109,700 |
17 Jun 2005 | USD | 19.75 | 19.97 | 19.58 | 19.58 | 19.58 | -0.34 (-1.71%) | 201,800 |
16 Jun 2005 | USD | 19.81 | 19.99 | 19.65 | 19.92 | 19.92 | +0.21 (+1.07%) | 111,800 |
15 Jun 2005 | USD | 19.87 | 19.89 | 19.58 | 19.71 | 19.71 | -0.19 (-0.95%) | 190,900 |
14 Jun 2005 | USD | 19.5 | 19.9 | 19.25 | 19.9 | 19.9 | +0.36 (+1.84%) | 190,200 |
13 Jun 2005 | USD | 19.15 | 19.88 | 19.1 | 19.54 | 19.54 | +0.24 (+1.24%) | 210,000 |
10 Jun 2005 | USD | 19.2 | 19.5 | 19.15 | 19.3 | 19.3 | +0.15 (+0.78%) | 187,100 |
9 Jun 2005 | USD | 19.25 | 19.25 | 18.95 | 19.15 | 19.15 | -0.1 (-0.52%) | 79,900 |
8 Jun 2005 | USD | 19.08 | 19.39 | 18.88 | 19.25 | 19.25 | +0.21 (+1.10%) | 162,300 |
7 Jun 2005 | USD | 18.81 | 19.09 | 18.59 | 19.04 | 19.04 | +0.3 (+1.60%) | 98,100 |
6 Jun 2005 | USD | 18.86 | 19.09 | 18.44 | 18.74 | 18.74 | -0.09 (-0.48%) | 69,200 |
3 Jun 2005 | USD | 18.85 | 19.02 | 18.43 | 18.83 | 18.83 | -0.01 (-0.05%) | 76,400 |
2 Jun 2005 | USD | 18.8 | 18.9 | 18.61 | 18.84 | 18.84 | -0.06 (-0.32%) | 373,500 |
1 Jun 2005 | USD | 18.85 | 18.95 | 18.55 | 18.9 | 18.9 | 0.0 (0.0%) | 279,300 |
31 May 2005 | USD | 18.42 | 18.98 | 18.12 | 18.9 | 18.9 | +0.41 (+2.22%) | 930,100 |
30 May 2005 | USD | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 18.43 | 18.49 | 18.15 | 18.49 | 18.49 | +0.26 (+1.43%) | 85,300 |
26 May 2005 | USD | 18.3 | 18.3 | 17.85 | 18.23 | 18.23 | -0.02 (-0.11%) | 94,100 |
25 May 2005 | USD | 18.35 | 18.35 | 17.7 | 18.25 | 18.25 | -0.05 (-0.27%) | 76,600 |
24 May 2005 | USD | 18.58 | 18.58 | 18.3 | 18.3 | 18.3 | -0.15 (-0.81%) | 55,000 |