Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | USD | 22.88 | 22.88 | 22.446 | 22.68 | 22.68 | -0.2 (-0.87%) | 137,500 |
20 Jun 2005 | USD | 22.5 | 22.89 | 22.41 | 22.88 | 22.88 | +0.3 (+1.33%) | 148,300 |
17 Jun 2005 | USD | 22.55 | 22.7 | 22.4 | 22.58 | 22.58 | +0.08 (+0.36%) | 434,300 |
16 Jun 2005 | USD | 22.74 | 22.75 | 22.48 | 22.5 | 22.5 | -0.25 (-1.10%) | 205,300 |
15 Jun 2005 | USD | 22.59 | 22.76 | 22.45 | 22.75 | 22.75 | +0.16 (+0.71%) | 435,300 |
14 Jun 2005 | USD | 22.3 | 22.6 | 22.23 | 22.59 | 22.59 | +0.32 (+1.44%) | 407,100 |
13 Jun 2005 | USD | 21.85 | 22.35 | 21.81 | 22.27 | 22.27 | +0.32 (+1.46%) | 606,100 |
10 Jun 2005 | USD | 21.49 | 22.06 | 21.4 | 21.95 | 21.95 | +0.45 (+2.09%) | 529,300 |
9 Jun 2005 | USD | 21.4 | 21.79 | 21.32 | 21.5 | 21.5 | +0.18 (+0.84%) | 678,600 |
8 Jun 2005 | USD | 20.97 | 21.5 | 20.77 | 21.32 | 21.32 | +0.45 (+2.16%) | 610,300 |
7 Jun 2005 | USD | 21.18 | 21.4 | 20.6 | 20.87 | 20.87 | -0.32 (-1.51%) | 817,700 |
6 Jun 2005 | USD | 22.74 | 22.76 | 21.028 | 21.19 | 21.19 | -1.75 (-7.63%) | 1,528,200 |
3 Jun 2005 | USD | 22.57 | 23.11 | 22.57 | 22.94 | 22.94 | +0.34 (+1.50%) | 506,300 |
2 Jun 2005 | USD | 22.58 | 22.83 | 22.48 | 22.6 | 22.6 | +0.03 (+0.13%) | 397,700 |
1 Jun 2005 | USD | 22.89 | 23 | 22.4 | 22.57 | 22.57 | -0.32 (-1.40%) | 564,000 |
31 May 2005 | USD | 22.09 | 22.98 | 21.91 | 22.89 | 22.89 | +0.86 (+3.90%) | 981,500 |
30 May 2005 | USD | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 21.51 | 22.08 | 21.45 | 22.03 | 22.03 | +0.62 (+2.90%) | 410,100 |
26 May 2005 | USD | 21.88 | 21.99 | 21.41 | 21.41 | 21.41 | -0.41 (-1.88%) | 768,300 |
25 May 2005 | USD | 22.12 | 22.18 | 21.7 | 21.82 | 21.82 | -0.29 (-1.31%) | 495,700 |
24 May 2005 | USD | 21.83 | 22.24 | 21.8108 | 22.11 | 22.11 | +0.14 (+0.64%) | 514,600 |
23 May 2005 | USD | 21.73 | 22.2 | 21.73 | 21.97 | 21.97 | +0.24 (+1.10%) | 596,500 |
20 May 2005 | USD | 21.7 | 21.89 | 21.54 | 21.73 | 21.73 | +0.06 (+0.28%) | 220,000 |
19 May 2005 | USD | 21.58 | 22 | 21.45 | 21.67 | 21.67 | +0.22 (+1.03%) | 717,500 |
18 May 2005 | USD | 20.89 | 21.62 | 20.89 | 21.45 | 21.45 | +0.55 (+2.63%) | 482,200 |
17 May 2005 | USD | 20.5 | 21.2 | 20.4 | 20.9 | 20.9 | 0.0 (0.0%) | 702,300 |
16 May 2005 | USD | 20.87 | 21.14 | 20.3 | 20.9 | 20.9 | +0.13 (+0.63%) | 1,216,500 |
13 May 2005 | USD | 20.33 | 20.87 | 20.25 | 20.77 | 20.77 | +0.49 (+2.42%) | 566,700 |
12 May 2005 | USD | 20.05 | 20.49 | 20 | 20.28 | 20.28 | +0.19 (+0.95%) | 813,000 |
11 May 2005 | USD | 19.25 | 20.13 | 19.25 | 20.09 | 20.09 | +0.82 (+4.26%) | 1,384,800 |