Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | USD | 18.06 | 18.15 | 17.95 | 18.1 | 18.1 | +0.06 (+0.33%) | 67,900 |
27 Jul 2005 | USD | 18.01 | 18.11 | 17.95 | 18.04 | 18.04 | +0.01 (+0.06%) | 150,000 |
26 Jul 2005 | USD | 18.03 | 18.1 | 18 | 18.03 | 18.03 | -0.03 (-0.17%) | 158,000 |
25 Jul 2005 | USD | 18.23 | 18.23 | 18.06 | 18.06 | 18.06 | -0.17 (-0.93%) | 182,000 |
22 Jul 2005 | USD | 18.22 | 18.32 | 18.2 | 18.23 | 18.23 | +0.08 (+0.44%) | 156,400 |
21 Jul 2005 | USD | 18.03 | 18.2 | 18.01 | 18.15 | 18.15 | +0.41 (+2.31%) | 171,000 |
20 Jul 2005 | USD | 17.72 | 17.83 | 17.55 | 17.74 | 17.74 | +0.23 (+1.31%) | 110,300 |
19 Jul 2005 | USD | 17.45 | 17.57 | 17.41 | 17.51 | 17.51 | -0.04 (-0.23%) | 140,300 |
18 Jul 2005 | USD | 17.54 | 17.63 | 17.5 | 17.55 | 17.55 | +0.06 (+0.34%) | 116,900 |
15 Jul 2005 | USD | 17.41 | 17.5 | 17.39 | 17.49 | 17.49 | -0.11 (-0.63%) | 86,200 |
14 Jul 2005 | USD | 17.65 | 17.66 | 17.5 | 17.6 | 17.6 | +0.12 (+0.69%) | 101,800 |
13 Jul 2005 | USD | 17.51 | 17.54 | 17.45 | 17.48 | 17.48 | -0.15 (-0.85%) | 145,000 |
12 Jul 2005 | USD | 17.54 | 17.65 | 17.45 | 17.63 | 17.63 | +0.27 (+1.56%) | 139,800 |
11 Jul 2005 | USD | 17.23 | 17.45 | 17.23 | 17.36 | 17.36 | +0.23 (+1.34%) | 154,500 |
8 Jul 2005 | USD | 17.09 | 17.14 | 16.96 | 17.13 | 17.13 | +0.08 (+0.47%) | 164,400 |
7 Jul 2005 | USD | 16.91 | 17.05 | 16.88 | 17.05 | 17.05 | -0.1 (-0.58%) | 223,800 |
6 Jul 2005 | USD | 17.3 | 17.3 | 17.1472 | 17.15 | 17.15 | -0.23 (-1.32%) | 203,000 |
5 Jul 2005 | USD | 17.4 | 17.47 | 17.21 | 17.38 | 17.38 | -0.12 (-0.69%) | 231,600 |
4 Jul 2005 | USD | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 17.62 | 17.62 | 17.46 | 17.5 | 17.5 | -0.18 (-1.02%) | 88,000 |
30 Jun 2005 | USD | 17.72 | 17.74 | 17.56 | 17.68 | 17.68 | +0.06 (+0.34%) | 133,600 |
29 Jun 2005 | USD | 17.68 | 17.71 | 17.52 | 17.62 | 17.62 | -0.24 (-1.34%) | 231,500 |
28 Jun 2005 | USD | 17.85 | 17.89 | 17.76 | 17.86 | 17.86 | +0.19 (+1.08%) | 110,100 |
27 Jun 2005 | USD | 17.7 | 17.76 | 17.63 | 17.67 | 17.67 | +0.01 (+0.06%) | 136,700 |
24 Jun 2005 | USD | 17.82 | 17.82 | 17.65 | 17.66 | 17.66 | -0.14 (-0.79%) | 93,100 |
23 Jun 2005 | USD | 17.99 | 17.99 | 17.72 | 17.8 | 17.8 | -0.34 (-1.87%) | 317,300 |
22 Jun 2005 | USD | 18.15 | 18.15 | 18.06 | 18.14 | 18.14 | -0.11 (-0.60%) | 172,300 |
21 Jun 2005 | USD | 18.14 | 18.25 | 18.03 | 18.25 | 18.25 | +0.1 (+0.55%) | 156,300 |
20 Jun 2005 | USD | 18.19 | 18.19 | 18.02 | 18.15 | 18.15 | -0.07 (-0.38%) | 289,600 |
17 Jun 2005 | USD | 18.2 | 18.28 | 18.15 | 18.22 | 18.22 | +0.34 (+1.90%) | 286,500 |