Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | USD | 17.87 | 18 | 17.87 | 18 | 18 | +0.02 (+0.11%) | 61,000 |
27 Jul 2005 | USD | 18.03 | 18.06 | 17.89 | 17.98 | 17.98 | -0.02 (-0.11%) | 60,100 |
26 Jul 2005 | USD | 18.02 | 18.04 | 17.78 | 18 | 18 | +0.06 (+0.33%) | 53,500 |
25 Jul 2005 | USD | 18.1 | 18.15 | 17.85 | 17.94 | 17.94 | -0.21 (-1.16%) | 77,600 |
22 Jul 2005 | USD | 18.06 | 18.18 | 17.97 | 18.15 | 18.15 | +0.11 (+0.61%) | 33,700 |
21 Jul 2005 | USD | 18.13 | 18.14 | 17.95 | 18.04 | 18.04 | -0.07 (-0.39%) | 60,700 |
20 Jul 2005 | USD | 18.13 | 18.25 | 17.95 | 18.11 | 18.11 | -0.06 (-0.33%) | 62,600 |
19 Jul 2005 | USD | 17.95 | 18.24 | 17.93 | 18.17 | 18.17 | +0.03 (+0.17%) | 48,400 |
18 Jul 2005 | USD | 18.16 | 18.49 | 18.02 | 18.14 | 18.14 | -0.01 (-0.06%) | 99,600 |
15 Jul 2005 | USD | 18.26 | 18.33 | 18 | 18.15 | 18.15 | -0.1 (-0.55%) | 55,000 |
14 Jul 2005 | USD | 18.35 | 18.45 | 18.25 | 18.25 | 18.25 | -0.05 (-0.27%) | 30,800 |
13 Jul 2005 | USD | 18.26 | 18.38 | 18.25 | 18.3 | 18.3 | +0.01 (+0.05%) | 57,300 |
12 Jul 2005 | USD | 18.23 | 18.47 | 18.15 | 18.29 | 18.29 | +0.09 (+0.49%) | 61,400 |
11 Jul 2005 | USD | 18.24 | 18.25 | 18.11 | 18.2 | 18.2 | +0.01 (+0.05%) | 33,800 |
8 Jul 2005 | USD | 18.24 | 18.29 | 18.11 | 18.19 | 18.19 | -0.01 (-0.05%) | 24,600 |
7 Jul 2005 | USD | 18.2 | 18.27 | 18.11 | 18.2 | 18.2 | +0.02 (+0.11%) | 28,000 |
6 Jul 2005 | USD | 18.15 | 18.26 | 18.1 | 18.18 | 18.18 | +0.07 (+0.39%) | 28,000 |
5 Jul 2005 | USD | 18.1 | 18.19 | 18.02 | 18.11 | 18.11 | -0.03 (-0.17%) | 19,000 |
4 Jul 2005 | USD | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 18.05 | 18.35 | 18.05 | 18.14 | 18.14 | -0.11 (-0.60%) | 24,900 |
30 Jun 2005 | USD | 18.4 | 18.49 | 18.19 | 18.25 | 18.25 | -0.14 (-0.76%) | 57,800 |
29 Jun 2005 | USD | 17.96 | 18.4 | 17.95 | 18.39 | 18.39 | +0.4 (+2.22%) | 47,200 |
28 Jun 2005 | USD | 18 | 18.06 | 17.92 | 17.99 | 17.99 | +0.01 (+0.06%) | 34,500 |
27 Jun 2005 | USD | 17.9 | 18 | 17.9 | 17.98 | 17.98 | +0.13 (+0.73%) | 62,300 |
24 Jun 2005 | USD | 17.8 | 17.87 | 17.77 | 17.85 | 17.85 | +0.02 (+0.11%) | 36,200 |
23 Jun 2005 | USD | 17.61 | 17.88 | 17.61 | 17.83 | 17.83 | +0.15 (+0.85%) | 31,200 |
22 Jun 2005 | USD | 17.6 | 17.7 | 17.59 | 17.68 | 17.68 | -0.04 (-0.23%) | 59,400 |
21 Jun 2005 | USD | 17.85 | 17.88 | 17.65 | 17.72 | 17.72 | -0.15 (-0.84%) | 46,100 |
20 Jun 2005 | USD | 17.78 | 17.98 | 17.72 | 17.87 | 17.87 | +0.02 (+0.11%) | 57,400 |
17 Jun 2005 | USD | 17.79 | 17.85 | 17.71 | 17.85 | 17.85 | +0.09 (+0.51%) | 41,000 |