Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2005 | USD | 17.41 | 17.4828 | 17.35 | 17.42 | 17.42 | 0.0 (0.0%) | 73,200 |
28 Jun 2005 | USD | 17.35 | 17.48 | 17.35 | 17.42 | 17.42 | +0.06 (+0.35%) | 44,200 |
27 Jun 2005 | USD | 17.44 | 17.5 | 17.35 | 17.36 | 17.36 | -0.09 (-0.52%) | 66,800 |
24 Jun 2005 | USD | 17.53 | 17.55 | 17.44 | 17.45 | 17.45 | -0.05 (-0.29%) | 65,300 |
23 Jun 2005 | USD | 17.55 | 17.59 | 17.45 | 17.5 | 17.5 | -0.09 (-0.51%) | 60,600 |
22 Jun 2005 | USD | 17.55 | 17.63 | 17.53 | 17.59 | 17.59 | -0.01 (-0.06%) | 41,900 |
21 Jun 2005 | USD | 17.58 | 17.62 | 17.5236 | 17.6 | 17.6 | +0.07 (+0.40%) | 72,100 |
20 Jun 2005 | USD | 17.59 | 17.68 | 17.53 | 17.53 | 17.53 | -0.15 (-0.85%) | 72,400 |
17 Jun 2005 | USD | 17.61 | 17.7 | 17.58 | 17.68 | 17.68 | +0.01 (+0.06%) | 48,500 |
16 Jun 2005 | USD | 17.72 | 17.7209 | 17.6 | 17.67 | 17.67 | -0.05 (-0.28%) | 43,400 |
15 Jun 2005 | USD | 17.71 | 17.79 | 17.62 | 17.72 | 17.72 | -0.03 (-0.17%) | 77,900 |
14 Jun 2005 | USD | 17.74 | 17.81 | 17.7 | 17.75 | 17.75 | -0.03 (-0.17%) | 45,400 |
13 Jun 2005 | USD | 17.76 | 17.89 | 17.76 | 17.78 | 17.78 | -0.02 (-0.11%) | 41,800 |
10 Jun 2005 | USD | 17.72 | 17.89 | 17.72 | 17.8 | 17.8 | -0.05 (-0.28%) | 49,400 |
9 Jun 2005 | USD | 17.93 | 17.94 | 17.79 | 17.85 | 17.85 | -0.03 (-0.17%) | 89,700 |
8 Jun 2005 | USD | 17.89 | 17.97 | 17.87 | 17.88 | 17.88 | -0.08 (-0.45%) | 40,000 |
7 Jun 2005 | USD | 17.97 | 17.99 | 17.88 | 17.96 | 17.96 | -0.02 (-0.11%) | 47,000 |
6 Jun 2005 | USD | 18.01 | 18.02 | 17.91 | 17.98 | 17.98 | +0.03 (+0.17%) | 22,300 |
3 Jun 2005 | USD | 18 | 18.04 | 17.92 | 17.95 | 17.95 | -0.02 (-0.11%) | 58,500 |
2 Jun 2005 | USD | 18.1 | 18.11 | 17.93 | 17.97 | 17.97 | -0.1 (-0.55%) | 56,100 |
1 Jun 2005 | USD | 17.95 | 18.12 | 17.9399 | 18.07 | 18.07 | +0.07 (+0.39%) | 40,800 |
31 May 2005 | USD | 17.92 | 18.13 | 17.9 | 18 | 18 | +0.13 (+0.73%) | 57,800 |
30 May 2005 | USD | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 17.67 | 17.94 | 17.67 | 17.87 | 17.87 | +0.29 (+1.65%) | 45,300 |
26 May 2005 | USD | 17.54 | 17.67 | 17.53 | 17.58 | 17.58 | +0.07 (+0.40%) | 69,400 |
25 May 2005 | USD | 17.58 | 17.67 | 17.51 | 17.51 | 17.51 | -0.08 (-0.45%) | 74,000 |
24 May 2005 | USD | 17.65 | 17.65 | 17.5145 | 17.59 | 17.59 | -0.04 (-0.23%) | 43,900 |
23 May 2005 | USD | 17.69 | 17.73 | 17.56 | 17.63 | 17.63 | -0.05 (-0.28%) | 60,700 |
20 May 2005 | USD | 17.65 | 17.81 | 17.6045 | 17.68 | 17.68 | +0.08 (+0.45%) | 78,100 |
19 May 2005 | USD | 17.56 | 17.6564 | 17.45 | 17.6 | 17.6 | -0.06 (-0.34%) | 69,300 |