Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2005 | USD | 20.07 | 20.16 | 20.02 | 20.06 | 20.06 | -0.06 (-0.30%) | 114,600 |
8 Aug 2005 | USD | 20.29 | 20.4 | 20.02 | 20.12 | 20.12 | -0.17 (-0.84%) | 133,500 |
5 Aug 2005 | USD | 20.19 | 20.3 | 20.1 | 20.29 | 20.29 | +0.12 (+0.59%) | 91,200 |
4 Aug 2005 | USD | 20.22 | 20.3 | 20.12 | 20.17 | 20.17 | -0.06 (-0.30%) | 100,700 |
3 Aug 2005 | USD | 20.2 | 20.39 | 20.16 | 20.23 | 20.23 | +0.03 (+0.15%) | 131,500 |
2 Aug 2005 | USD | 20.14 | 20.25 | 20.09 | 20.2 | 20.2 | +0.057 (+0.28%) | 147,500 |
1 Aug 2005 | USD | 20.2 | 20.35 | 20.11 | 20.143 | 20.143 | -0.107 (-0.53%) | 124,700 |
29 Jul 2005 | USD | 20.25 | 20.4 | 20.07 | 20.25 | 20.25 | +0.14 (+0.70%) | 155,000 |
28 Jul 2005 | USD | 20.08 | 20.25 | 20.04 | 20.11 | 20.11 | +0.08 (+0.40%) | 141,000 |
27 Jul 2005 | USD | 19.99 | 20.08 | 19.97 | 20.03 | 20.03 | +0.06 (+0.30%) | 108,400 |
26 Jul 2005 | USD | 19.99 | 20.04 | 19.93 | 19.97 | 19.97 | +0.02 (+0.10%) | 138,400 |
25 Jul 2005 | USD | 20.05 | 20.05 | 19.92 | 19.95 | 19.95 | -0.1 (-0.50%) | 135,900 |
22 Jul 2005 | USD | 20.04 | 20.05 | 19.93 | 20.05 | 20.05 | +0.05 (+0.25%) | 113,300 |
21 Jul 2005 | USD | 20 | 20.05 | 19.9 | 20 | 20 | 0.0 (0.0%) | 120,600 |
20 Jul 2005 | USD | 19.94 | 20 | 19.9 | 20 | 20 | -0.05 (-0.25%) | 148,600 |
19 Jul 2005 | USD | 20.04 | 20.07 | 19.95 | 20.05 | 20.05 | +0.09 (+0.45%) | 131,100 |
18 Jul 2005 | USD | 20.06 | 20.2 | 19.96 | 19.96 | 19.96 | -0.09 (-0.45%) | 127,600 |
15 Jul 2005 | USD | 19.98 | 20.1 | 19.94 | 20.05 | 20.05 | -0.02 (-0.10%) | 103,300 |
14 Jul 2005 | USD | 20 | 20.09 | 19.93 | 20.07 | 20.07 | +0.08 (+0.40%) | 136,000 |
13 Jul 2005 | USD | 19.98 | 19.99 | 19.9 | 19.99 | 19.99 | +0.01 (+0.05%) | 105,500 |
12 Jul 2005 | USD | 20 | 20 | 19.9 | 19.98 | 19.98 | -0.02 (-0.10%) | 128,100 |
11 Jul 2005 | USD | 19.99 | 20 | 19.9 | 20 | 20 | +0.06 (+0.30%) | 113,600 |
8 Jul 2005 | USD | 19.86 | 19.99 | 19.8 | 19.94 | 19.94 | +0.08 (+0.40%) | 118,600 |
7 Jul 2005 | USD | 19.79 | 19.86 | 19.68 | 19.86 | 19.86 | +0.07 (+0.35%) | 89,800 |
6 Jul 2005 | USD | 19.85 | 19.85 | 19.75 | 19.79 | 19.79 | -0.04 (-0.20%) | 152,100 |
5 Jul 2005 | USD | 19.8 | 19.86 | 19.73 | 19.83 | 19.83 | 0.0 (0.0%) | 96,000 |
4 Jul 2005 | USD | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 19.83 | 19.84 | 19.66 | 19.83 | 19.83 | +0.03 (+0.15%) | 65,900 |
30 Jun 2005 | USD | 19.83 | 19.85 | 19.71 | 19.8 | 19.8 | +0.09 (+0.46%) | 132,600 |
29 Jun 2005 | USD | 19.44 | 19.75 | 19.44 | 19.71 | 19.71 | +0.28 (+1.44%) | 98,900 |