Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 18 | 18 | 18 | 18 | 4.5 | 0.0 (0.0%) | 0 |
22 Jun 2005 | USD | 17.55 | 18 | 17.55 | 18 | 4.5 | -0.26 (-1.42%) | 1,200 |
21 Jun 2005 | USD | 18 | 18.42 | 18 | 18.26 | 4.565 | +0.26 (+1.44%) | 25,640 |
20 Jun 2005 | USD | 18 | 18 | 18 | 18 | 4.5 | 0.0 (0.0%) | 1,396 |
17 Jun 2005 | USD | 18 | 18 | 18 | 18 | 4.5 | 0.0 (0.0%) | 0 |
16 Jun 2005 | USD | 18 | 18 | 18 | 18 | 4.5 | -0.23 (-1.26%) | 400 |
15 Jun 2005 | USD | 17.64 | 18.23 | 17.55 | 18.23 | 4.5575 | -0.02 (-0.11%) | 2,728 |
14 Jun 2005 | USD | 18.25 | 18.25 | 18.25 | 18.25 | 4.5625 | 0.0 (0.0%) | 0 |
13 Jun 2005 | USD | 18.31 | 18.45 | 17.738 | 18.25 | 4.5625 | -0.21 (-1.14%) | 6,648 |
10 Jun 2005 | USD | 18.46 | 18.46 | 18.46 | 18.46 | 4.615 | 0.0 (0.0%) | 0 |
9 Jun 2005 | USD | 18.14 | 18.46 | 18.14 | 18.46 | 4.615 | -0.01 (-0.05%) | 1,724 |
8 Jun 2005 | USD | 18.49 | 18.49 | 18.09 | 18.47 | 4.6175 | +0.338 (+1.86%) | 10,800 |
7 Jun 2005 | USD | 18.25 | 18.25 | 18.132 | 18.132 | 4.533 | +0.06 (+0.33%) | 1,976 |
6 Jun 2005 | USD | 18.072 | 18.072 | 18.072 | 18.072 | 4.518 | +0.072 (+0.40%) | 2,000 |
3 Jun 2005 | USD | 18.1 | 18.21 | 18 | 18 | 4.5 | -0.1 (-0.55%) | 1,600 |
2 Jun 2005 | USD | 17.55 | 18.3 | 17.55 | 18.1 | 4.525 | -0.38 (-2.06%) | 3,936 |
1 Jun 2005 | USD | 18.5 | 18.75 | 18.401 | 18.48 | 4.62 | +0.074 (+1.62%) | 18,816 |
1 Jun 2005 |
|
|||||||
31 May 2005 | USD | 35.18 | 36.37 | 35.18 | 36.37 | 4.5462 | +0.37 (+1.03%) | 6,400 |
30 May 2005 | USD | 36 | 36 | 36 | 36 | 4.5 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 35 | 36 | 35 | 36 | 4.5 | +0.01 (+0.03%) | 4,000 |
26 May 2005 | USD | 36.07 | 36.07 | 35.55 | 35.99 | 4.4988 | -0.06 (-0.17%) | 10,400 |
25 May 2005 | USD | 36.05 | 36.05 | 36.05 | 36.05 | 4.5062 | -0.02 (-0.06%) | 800 |
24 May 2005 | USD | 36.09 | 36.98 | 36.07 | 36.07 | 4.5088 | +0.36 (+1.01%) | 4,000 |
23 May 2005 | USD | 36 | 36.98 | 35.71 | 35.71 | 4.4638 | -0.29 (-0.81%) | 12,000 |
20 May 2005 | USD | 34.52 | 36 | 34.52 | 36 | 4.5 | +0.501 (+1.41%) | 6,400 |
19 May 2005 | USD | 36 | 36 | 35.3 | 35.4992 | 4.4374 | +0.399 (+1.14%) | 8,840 |
18 May 2005 | USD | 35.5 | 36.004 | 35.1 | 35.1 | 4.3875 | +0.04 (+0.11%) | 14,624 |
17 May 2005 | USD | 35.06 | 35.06 | 35.06 | 35.06 | 4.3825 | 0.0 (0.0%) | 0 |
16 May 2005 | USD | 35.06 | 35.06 | 35.06 | 35.06 | 4.3825 | +0.12 (+0.34%) | 1,664 |
13 May 2005 | USD | 37.46 | 37.46 | 34.5 | 34.94 | 4.3675 | +1.08 (+3.19%) | 57,600 |