Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | USD | 25.09 | 25.09 | 24.9 | 25.06 | 25.06 | +0.02 (+0.08%) | 8,900 |
7 Jul 2005 | USD | 25.06 | 25.06 | 25 | 25.04 | 25.04 | +0.02 (+0.08%) | 16,400 |
6 Jul 2005 | USD | 24.97 | 25.13 | 24.97 | 25.02 | 25.02 | +0.11 (+0.44%) | 12,300 |
5 Jul 2005 | USD | 25 | 25 | 24.85 | 24.91 | 24.91 | -0.08 (-0.32%) | 4,800 |
4 Jul 2005 | USD | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 24.95 | 25 | 24.71 | 24.99 | 24.99 | +0.04 (+0.16%) | 8,500 |
30 Jun 2005 | USD | 24.94 | 25 | 24.94 | 24.95 | 24.95 | +0.04 (+0.16%) | 3,300 |
29 Jun 2005 | USD | 24.81 | 24.93 | 24.81 | 24.91 | 24.91 | +0.11 (+0.44%) | 1,400 |
28 Jun 2005 | USD | 24.9 | 24.9 | 24.8 | 24.8 | 24.8 | 0.0 (0.0%) | 7,400 |
27 Jun 2005 | USD | 24.73 | 24.94 | 24.73 | 24.8 | 24.8 | +0.07 (+0.28%) | 7,700 |
24 Jun 2005 | USD | 24.74 | 24.83 | 24.73 | 24.73 | 24.73 | -0.06 (-0.24%) | 8,100 |
23 Jun 2005 | USD | 24.66 | 24.79 | 24.66 | 24.79 | 24.79 | +0.11 (+0.45%) | 1,700 |
22 Jun 2005 | USD | 24.95 | 24.95 | 24.25 | 24.68 | 24.68 | -0.12 (-0.48%) | 18,400 |
21 Jun 2005 | USD | 24.86 | 24.99 | 24.77 | 24.8 | 24.8 | -0.05 (-0.20%) | 7,000 |
20 Jun 2005 | USD | 24.97 | 24.97 | 24.83 | 24.85 | 24.85 | 0.0 (0.0%) | 4,200 |
17 Jun 2005 | USD | 24.88 | 24.94 | 24.8 | 24.85 | 24.85 | -0.04 (-0.16%) | 2,300 |
16 Jun 2005 | USD | 24.75 | 24.95 | 24.75 | 24.89 | 24.89 | -0.12 (-0.48%) | 6,600 |
15 Jun 2005 | USD | 25.1 | 25.1 | 25 | 25.01 | 25.01 | 0.0 (0.0%) | 8,300 |
14 Jun 2005 | USD | 25.05 | 25.2 | 25.01 | 25.01 | 25.01 | -0.15 (-0.60%) | 3,400 |
13 Jun 2005 | USD | 25 | 25.18 | 25 | 25.16 | 25.16 | +0.16 (+0.64%) | 11,300 |
10 Jun 2005 | USD | 25 | 25 | 24.8 | 25 | 25 | -0.04 (-0.16%) | 11,200 |
9 Jun 2005 | USD | 25.05 | 25.05 | 24.97 | 25.04 | 25.04 | +0.07 (+0.28%) | 3,700 |
8 Jun 2005 | USD | 24.98 | 25.15 | 24.97 | 24.97 | 24.97 | -0.08 (-0.32%) | 9,800 |
7 Jun 2005 | USD | 25.25 | 25.3 | 24.8 | 25.05 | 25.05 | -0.2 (-0.79%) | 15,100 |
6 Jun 2005 | USD | 25.15 | 25.35 | 25.15 | 25.25 | 25.25 | +0.23 (+0.92%) | 3,100 |
3 Jun 2005 | USD | 25.1 | 25.1 | 25 | 25.02 | 25.02 | -0.03 (-0.12%) | 2,700 |
2 Jun 2005 | USD | 25.19 | 25.19 | 25.04 | 25.05 | 25.05 | -0.25 (-0.99%) | 6,700 |
1 Jun 2005 | USD | 25.32 | 25.38 | 25.19 | 25.3 | 25.3 | 0.0 (0.0%) | 5,200 |
31 May 2005 | USD | 25.19 | 25.35 | 25.19 | 25.3 | 25.3 | +0.11 (+0.44%) | 4,500 |
30 May 2005 | USD | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.0 (0.0%) | 0 |