Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 19.25 | 19.25 | 19.18 | 19.18 | 19.18 | -0.12 (-0.62%) | 2,100 |
2 Aug 2005 | USD | 19.35 | 19.35 | 19.3 | 19.3 | 19.3 | -0.1 (-0.52%) | 1,700 |
1 Aug 2005 | USD | 19.3 | 19.4 | 19.27 | 19.4 | 19.4 | +0.02 (+0.10%) | 2,400 |
29 Jul 2005 | USD | 19.35 | 19.38 | 19.35 | 19.38 | 19.38 | +0.01 (+0.05%) | 5,800 |
28 Jul 2005 | USD | 19.4 | 19.43 | 19.37 | 19.37 | 19.37 | -0.05 (-0.26%) | 3,300 |
27 Jul 2005 | USD | 19.5 | 19.51 | 19.42 | 19.42 | 19.42 | -0.13 (-0.66%) | 13,000 |
26 Jul 2005 | USD | 19.63 | 19.63 | 19.55 | 19.55 | 19.55 | -0.08 (-0.41%) | 4,800 |
25 Jul 2005 | USD | 19.68 | 19.68 | 19.62 | 19.63 | 19.63 | -0.08 (-0.41%) | 5,000 |
22 Jul 2005 | USD | 19.75 | 19.75 | 19.7 | 19.71 | 19.71 | -0.09 (-0.45%) | 11,000 |
21 Jul 2005 | USD | 19.85 | 19.86 | 19.8 | 19.8 | 19.8 | -0.11 (-0.55%) | 3,100 |
20 Jul 2005 | USD | 19.95 | 20 | 19.85 | 19.91 | 19.91 | -0.09 (-0.45%) | 10,300 |
19 Jul 2005 | USD | 20.05 | 20.05 | 20 | 20 | 20 | -0.05 (-0.25%) | 8,000 |
18 Jul 2005 | USD | 20.03 | 20.05 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 4,100 |
15 Jul 2005 | USD | 19.9 | 20 | 19.9 | 20 | 20 | +0.1 (+0.50%) | 5,800 |
14 Jul 2005 | USD | 19.95 | 20 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 7,700 |
13 Jul 2005 | USD | 19.9 | 19.9 | 19.9 | 19.9 | 19.9 | 0.0 (0.0%) | 0 |
12 Jul 2005 | USD | 20 | 20 | 19.85 | 19.9 | 19.9 | -0.1 (-0.50%) | 8,900 |
11 Jul 2005 | USD | 20.05 | 20.05 | 20 | 20 | 20 | -0.02 (-0.10%) | 7,600 |
8 Jul 2005 | USD | 19.98 | 20.02 | 19.98 | 20.02 | 20.02 | +0.03 (+0.15%) | 300 |
7 Jul 2005 | USD | 20 | 20 | 19.97 | 19.99 | 19.99 | -0.01 (-0.05%) | 27,200 |
6 Jul 2005 | USD | 20 | 20.05 | 20 | 20 | 20 | 0.0 (0.0%) | 44,800 |
5 Jul 2005 | USD | 20 | 20.01 | 20 | 20 | 20 | -0.01 (-0.05%) | 3,800 |
4 Jul 2005 | USD | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 20.01 | 20.01 | 20 | 20.01 | 20.01 | +0.01 (+0.05%) | 14,000 |
30 Jun 2005 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 11,700 |
29 Jun 2005 | USD | 20 | 20 | 20 | 20 | 20 | 0.0 (0.0%) | 145,900 |
28 Jun 2005 | USD | 20.01 | 20.01 | 20 | 20 | 20 | -0.01 (-0.05%) | 8,700 |
27 Jun 2005 | USD | 20.02 | 20.02 | 20 | 20.01 | 20.01 | -0.04 (-0.20%) | 27,300 |
24 Jun 2005 | USD | 20 | 20.05 | 20 | 20.05 | 20.05 | +0.05 (+0.25%) | 4,600 |
23 Jun 2005 | USD | 20 | 20 | 20 | 20 | 20 | -0.01 (-0.05%) | 45,000 |