Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | USD | 23.63 | 23.87 | 23.63 | 23.86 | 23.86 | +0.19 (+0.80%) | 82,900 |
27 Jun 2005 | USD | 23.58 | 23.71 | 23.55 | 23.67 | 23.67 | +0.34 (+1.46%) | 38,800 |
24 Jun 2005 | USD | 23.2 | 23.39 | 23.19 | 23.33 | 23.33 | +0.01 (+0.04%) | 103,000 |
23 Jun 2005 | USD | 23.5 | 23.57 | 23.18 | 23.32 | 23.32 | -0.27 (-1.14%) | 84,900 |
22 Jun 2005 | USD | 23.58 | 23.73 | 23.47 | 23.59 | 23.59 | -0.16 (-0.67%) | 80,900 |
21 Jun 2005 | USD | 23.91 | 23.91 | 23.7 | 23.75 | 23.75 | -0.2 (-0.84%) | 26,600 |
20 Jun 2005 | USD | 24.05 | 24.05 | 23.76 | 23.95 | 23.95 | -0.2 (-0.83%) | 61,500 |
17 Jun 2005 | USD | 23.8 | 24.15 | 23.8 | 24.15 | 24.15 | +0.62 (+2.63%) | 132,900 |
16 Jun 2005 | USD | 23.6 | 23.66 | 23.45 | 23.53 | 23.53 | +0.1 (+0.43%) | 56,700 |
15 Jun 2005 | USD | 23.3 | 23.43 | 23.28 | 23.43 | 23.43 | +0.33 (+1.43%) | 95,500 |
14 Jun 2005 | USD | 23.28 | 23.31 | 23.03 | 23.1 | 23.1 | -0.15 (-0.65%) | 203,800 |
13 Jun 2005 | USD | 23.25 | 23.38 | 23.05 | 23.25 | 23.25 | -0.06 (-0.26%) | 61,000 |
10 Jun 2005 | USD | 23.44 | 23.44 | 23.18 | 23.31 | 23.31 | +0.03 (+0.13%) | 49,400 |
9 Jun 2005 | USD | 23.17 | 23.4 | 23.08 | 23.28 | 23.28 | +0.28 (+1.22%) | 44,200 |
8 Jun 2005 | USD | 23.15 | 23.31 | 22.93 | 23 | 23 | +0.08 (+0.35%) | 50,400 |
7 Jun 2005 | USD | 22.84 | 23.07 | 22.8 | 22.92 | 22.92 | +0.07 (+0.31%) | 34,900 |
6 Jun 2005 | USD | 22.84 | 22.95 | 22.81 | 22.85 | 22.85 | +0.22 (+0.97%) | 57,300 |
3 Jun 2005 | USD | 22.9 | 22.98 | 22.63 | 22.63 | 22.63 | -0.21 (-0.92%) | 55,700 |
2 Jun 2005 | USD | 22.76 | 22.94 | 22.7216 | 22.84 | 22.84 | +0.24 (+1.06%) | 56,200 |
1 Jun 2005 | USD | 22.8 | 22.84 | 22.52 | 22.6 | 22.6 | -0.02 (-0.09%) | 89,400 |
31 May 2005 | USD | 22.8 | 22.89 | 22.57 | 22.62 | 22.62 | -0.14 (-0.62%) | 57,800 |
30 May 2005 | USD | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 22.65 | 22.89 | 22.58 | 22.76 | 22.76 | +0.6 (+2.71%) | 66,000 |
26 May 2005 | USD | 22.32 | 22.32 | 22.16 | 22.16 | 22.16 | -0.17 (-0.76%) | 47,700 |
25 May 2005 | USD | 22.3 | 22.35 | 22.25 | 22.33 | 22.33 | +0.11 (+0.50%) | 63,500 |
24 May 2005 | USD | 22.25 | 22.29 | 22.16 | 22.22 | 22.22 | +0.06 (+0.27%) | 27,300 |
23 May 2005 | USD | 22.02 | 22.24 | 22.01 | 22.16 | 22.16 | +0.11 (+0.50%) | 81,300 |
20 May 2005 | USD | 22.02 | 22.1 | 21.85 | 22.05 | 22.05 | +0.18 (+0.82%) | 52,200 |
19 May 2005 | USD | 21.84 | 21.92 | 21.7 | 21.87 | 21.87 | +0.19 (+0.88%) | 152,500 |
18 May 2005 | USD | 21.53 | 21.79 | 21.53 | 21.68 | 21.68 | +0.35 (+1.64%) | 69,700 |