Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2005 | USD | 17.85 | 17.96 | 17.7 | 17.76 | 17.76 | -0.06 (-0.34%) | 90,300 |
15 Jun 2005 | USD | 17.93 | 17.93 | 17.63 | 17.82 | 17.82 | +0.12 (+0.68%) | 32,700 |
14 Jun 2005 | USD | 17.92 | 17.93 | 17.63 | 17.7 | 17.7 | -0.15 (-0.84%) | 30,700 |
13 Jun 2005 | USD | 17.83 | 17.94 | 17.81 | 17.85 | 17.85 | -0.13 (-0.72%) | 25,500 |
10 Jun 2005 | USD | 17.9 | 17.98 | 17.81 | 17.98 | 17.98 | +0.12 (+0.67%) | 36,000 |
9 Jun 2005 | USD | 17.78 | 17.99 | 17.72 | 17.86 | 17.86 | +0.12 (+0.68%) | 45,700 |
8 Jun 2005 | USD | 17.75 | 17.81 | 17.68 | 17.74 | 17.74 | -0.08 (-0.45%) | 55,500 |
7 Jun 2005 | USD | 17.85 | 17.97 | 17.73 | 17.82 | 17.82 | -0.13 (-0.72%) | 52,100 |
6 Jun 2005 | USD | 17.98 | 18 | 17.84 | 17.95 | 17.95 | 0.0 (0.0%) | 25,500 |
3 Jun 2005 | USD | 17.86 | 17.97 | 17.81 | 17.95 | 17.95 | +0.06 (+0.34%) | 31,700 |
2 Jun 2005 | USD | 17.81 | 17.95 | 17.81 | 17.89 | 17.89 | -0.05 (-0.28%) | 23,300 |
1 Jun 2005 | USD | 17.7 | 17.98 | 17.7 | 17.94 | 17.94 | +0.05 (+0.28%) | 31,300 |
31 May 2005 | USD | 17.83 | 17.95 | 17.78 | 17.89 | 17.89 | -0.05 (-0.28%) | 38,800 |
30 May 2005 | USD | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 17.9 | 17.98 | 17.65 | 17.94 | 17.94 | +0.04 (+0.22%) | 51,400 |
26 May 2005 | USD | 17.95 | 17.96 | 17.71 | 17.9 | 17.9 | -0.02 (-0.11%) | 28,600 |
25 May 2005 | USD | 17.9 | 17.98 | 17.75 | 17.92 | 17.92 | +0.05 (+0.28%) | 38,700 |
24 May 2005 | USD | 17.9 | 17.94 | 17.7 | 17.87 | 17.87 | -0.07 (-0.39%) | 31,300 |
23 May 2005 | USD | 17.86 | 17.95 | 17.76 | 17.94 | 17.94 | +0.18 (+1.01%) | 46,500 |
20 May 2005 | USD | 17.92 | 17.94 | 17.71 | 17.76 | 17.76 | -0.08 (-0.45%) | 36,100 |
19 May 2005 | USD | 17.82 | 18.26 | 17.8 | 17.84 | 17.84 | -0.06 (-0.34%) | 23,000 |
18 May 2005 | USD | 17.74 | 17.9 | 17.68 | 17.9 | 17.9 | +0.16 (+0.90%) | 32,300 |
17 May 2005 | USD | 17.59 | 17.99 | 17.53 | 17.74 | 17.74 | +0.19 (+1.08%) | 80,200 |
16 May 2005 | USD | 17.16 | 17.59 | 17.16 | 17.55 | 17.55 | +0.06 (+0.34%) | 33,500 |
13 May 2005 | USD | 17.57 | 17.58 | 17.25 | 17.49 | 17.49 | -0.09 (-0.51%) | 39,400 |
12 May 2005 | USD | 17.52 | 17.58 | 17.41 | 17.58 | 17.58 | +0.12 (+0.69%) | 42,300 |
11 May 2005 | USD | 17.5 | 17.7 | 17.38 | 17.46 | 17.46 | -0.01 (-0.06%) | 41,900 |
10 May 2005 | USD | 17.24 | 17.48 | 17.19 | 17.47 | 17.47 | +0.23 (+1.33%) | 28,100 |
9 May 2005 | USD | 17.2 | 17.4 | 17.1 | 17.24 | 17.24 | -0.02 (-0.12%) | 48,600 |
6 May 2005 | USD | 17.45 | 17.5 | 17.08 | 17.26 | 17.26 | -0.34 (-1.93%) | 43,200 |