Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2005 | USD | 19.03 | 19.24 | 18.21 | 19 | 19 | -0.03 (-0.16%) | 444,700 |
29 Jul 2005 | USD | 19 | 19.11 | 18.01 | 19.03 | 19.03 | -0.77 (-3.89%) | 1,429,000 |
28 Jul 2005 | USD | 20.09 | 20.4 | 19.66 | 19.8 | 19.8 | -0.39 (-1.93%) | 219,500 |
27 Jul 2005 | USD | 21.28 | 21.28 | 20.14 | 20.19 | 20.19 | -1.09 (-5.12%) | 183,800 |
26 Jul 2005 | USD | 21.57 | 21.6 | 21.09 | 21.28 | 21.28 | -0.07 (-0.33%) | 58,600 |
25 Jul 2005 | USD | 21.06 | 21.79 | 21.01 | 21.35 | 21.35 | +0.34 (+1.62%) | 35,200 |
22 Jul 2005 | USD | 21.3 | 21.38 | 20.74 | 21.01 | 21.01 | -0.39 (-1.82%) | 575,400 |
21 Jul 2005 | USD | 21.87 | 21.9 | 21.35 | 21.4 | 21.4 | -0.58 (-2.64%) | 176,300 |
20 Jul 2005 | USD | 21.89 | 22.1 | 21.89 | 21.98 | 21.98 | -0.01 (-0.05%) | 89,600 |
19 Jul 2005 | USD | 22.2 | 22.26 | 21.94 | 21.99 | 21.99 | -0.11 (-0.50%) | 125,300 |
18 Jul 2005 | USD | 22.6 | 22.66 | 22.02 | 22.1 | 22.1 | -0.65 (-2.86%) | 118,900 |
15 Jul 2005 | USD | 23 | 23.05 | 22.5 | 22.75 | 22.75 | -0.31 (-1.34%) | 63,800 |
14 Jul 2005 | USD | 23.2 | 23.26 | 23.03 | 23.06 | 23.06 | -0.22 (-0.95%) | 84,100 |
13 Jul 2005 | USD | 23.24 | 23.33 | 23.18 | 23.28 | 23.28 | -0.06 (-0.26%) | 51,000 |
12 Jul 2005 | USD | 23.06 | 23.43 | 22.96 | 23.34 | 23.34 | +0.09 (+0.39%) | 226,800 |
11 Jul 2005 | USD | 23.88 | 23.9 | 22.93 | 23.25 | 23.25 | -0.53 (-2.23%) | 102,400 |
8 Jul 2005 | USD | 22.92 | 23.81 | 22.92 | 23.78 | 23.78 | +0.86 (+3.75%) | 114,900 |
7 Jul 2005 | USD | 22.59 | 23 | 22.55 | 22.92 | 22.92 | +0.23 (+1.01%) | 99,500 |
6 Jul 2005 | USD | 22.15 | 22.7 | 22.14 | 22.69 | 22.69 | +0.65 (+2.95%) | 64,400 |
5 Jul 2005 | USD | 22.4 | 22.4 | 21.85 | 22.04 | 22.04 | -0.36 (-1.61%) | 67,400 |
4 Jul 2005 | USD | 22.4 | 22.4 | 22.4 | 22.4 | 22.4 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 22.1 | 22.43 | 21.9 | 22.4 | 22.4 | +0.34 (+1.54%) | 41,600 |
30 Jun 2005 | USD | 22.05 | 22.2 | 21.98 | 22.06 | 22.06 | +0.01 (+0.05%) | 242,600 |
29 Jun 2005 | USD | 22.06 | 22.08 | 21.9 | 22.05 | 22.05 | -0.06 (-0.27%) | 586,000 |
28 Jun 2005 | USD | 22 | 22.45 | 21.97 | 22.11 | 22.11 | +0.12 (+0.55%) | 492,500 |
27 Jun 2005 | USD | 22.4 | 22.45 | 21.88 | 21.99 | 21.99 | -0.66 (-2.91%) | 233,800 |
24 Jun 2005 | USD | 22.5 | 22.69 | 22.34 | 22.65 | 22.65 | +0.24 (+1.07%) | 392,300 |
23 Jun 2005 | USD | 22.25 | 22.43 | 22.2 | 22.41 | 22.41 | +0.16 (+0.72%) | 181,100 |
22 Jun 2005 | USD | 22.82 | 22.84 | 22.05 | 22.25 | 22.25 | -0.63 (-2.75%) | 566,600 |
21 Jun 2005 | USD | 19.95 | 22.88 | 19.95 | 22.88 | 22.88 | +2.93 (+14.69%) | 583,600 |