Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 30.38 | 30.5 | 30.25 | 30.38 | 15.19 | +0.48 (+1.61%) | 34,566 |
21 Jun 2005 | USD | 29.9 | 30.1 | 29.8 | 29.9 | 14.95 | -0.35 (-1.16%) | 28,860 |
20 Jun 2005 | USD | 30.25 | 30.35 | 30.05 | 30.25 | 15.125 | -0.2 (-0.66%) | 21,407 |
17 Jun 2005 | USD | 30.45 | 30.7 | 30.3 | 30.45 | 15.225 | +0.9 (+3.05%) | 16,024 |
16 Jun 2005 | USD | 29.55 | 29.65 | 29.45 | 29.55 | 14.775 | -0.05 (-0.17%) | 9,817 |
15 Jun 2005 | USD | 29.6 | 29.6 | 29.25 | 29.6 | 14.8 | +0.7 (+2.42%) | 14,383 |
14 Jun 2005 | USD | 28.9 | 29.05 | 28.9 | 28.9 | 14.45 | -0.1 (-0.34%) | 31,816 |
13 Jun 2005 | USD | 29 | 29.2 | 28.9 | 29 | 14.5 | -0.45 (-1.53%) | 13,787 |
10 Jun 2005 | USD | 29.45 | 29.55 | 29.3 | 29.45 | 14.725 | +0.4 (+1.38%) | 81,596 |
9 Jun 2005 | USD | 29.05 | 29.25 | 29 | 29.05 | 14.525 | -0.05 (-0.17%) | 12,516 |
8 Jun 2005 | USD | 29.1 | 29.5 | 29 | 29.1 | 14.55 | +0.1 (+0.34%) | 15,856 |
7 Jun 2005 | USD | 29 | 29.08 | 28.85 | 29 | 14.5 | +0.4 (+1.40%) | 22,948 |
6 Jun 2005 | USD | 28.6 | 28.85 | 28.6 | 28.6 | 14.3 | -0.15 (-0.52%) | 222,130 |
3 Jun 2005 | USD | 28.75 | 28.95 | 28.7 | 28.75 | 14.375 | -0.27 (-0.93%) | 21,398 |
2 Jun 2005 | USD | 29.02 | 29.1 | 28.8 | 29.02 | 14.51 | +0.32 (+1.11%) | 32,552 |
1 Jun 2005 | USD | 28.7 | 28.9 | 28.55 | 28.7 | 14.35 | +0.1 (+0.35%) | 27,881 |
31 May 2005 | USD | 28.6 | 28.98 | 28.6 | 28.6 | 14.3 | -0.9 (-3.05%) | 40,619 |
30 May 2005 | USD | 29.5 | 29.5 | 29.5 | 29.5 | 14.75 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 29.5 | 29.65 | 29.25 | 29.5 | 14.75 | +0.25 (+0.85%) | 35,273 |
26 May 2005 | USD | 29.25 | 29.45 | 29.25 | 29.25 | 14.625 | -0.35 (-1.18%) | 13,045 |
25 May 2005 | USD | 29.6 | 29.65 | 29.4 | 29.6 | 14.8 | 0.0 (0.0%) | 31,641 |
24 May 2005 | USD | 29.6 | 29.75 | 29.45 | 29.6 | 14.8 | +0.3 (+1.02%) | 34,934 |
23 May 2005 | USD | 29.3 | 29.33 | 29 | 29.3 | 14.65 | +0.4 (+1.38%) | 65,075 |
20 May 2005 | USD | 28.9 | 29 | 28.8 | 28.9 | 14.45 | -0.1 (-0.34%) | 21,097 |
19 May 2005 | USD | 29 | 29 | 28.75 | 29 | 14.5 | -0.1 (-0.34%) | 19,922 |
18 May 2005 | USD | 29.1 | 29.1 | 28.85 | 29.1 | 14.55 | +0.3 (+1.04%) | 13,738 |
17 May 2005 | USD | 28.8 | 28.95 | 28.6 | 28.8 | 14.4 | -0.05 (-0.17%) | 22,241 |
16 May 2005 | USD | 28.85 | 28.9 | 28.65 | 28.85 | 14.425 | +0.3 (+1.05%) | 22,356 |
13 May 2005 | USD | 28.55 | 28.95 | 28.55 | 28.55 | 14.275 | -0.25 (-0.87%) | 127,230 |
12 May 2005 | USD | 28.8 | 29.3 | 28.8 | 28.8 | 14.4 | -0.65 (-2.21%) | 37,902 |