Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 19.27 | 19.3 | 19.25 | 19.25 | 19.25 | -0.02 (-0.10%) | 9,600 |
21 Jun 2005 | USD | 19.25 | 19.3 | 19.25 | 19.27 | 19.27 | -0.02 (-0.10%) | 8,100 |
20 Jun 2005 | USD | 19.25 | 19.29 | 19.22 | 19.29 | 19.29 | 0.0 (0.0%) | 3,900 |
17 Jun 2005 | USD | 19.18 | 19.3 | 19.14 | 19.29 | 19.29 | +0.01 (+0.05%) | 6,700 |
16 Jun 2005 | USD | 19.28 | 19.3 | 19.15 | 19.28 | 19.28 | +0.01 (+0.05%) | 4,000 |
15 Jun 2005 | USD | 19.35 | 19.48 | 19.21 | 19.27 | 19.27 | -0.02 (-0.10%) | 14,300 |
14 Jun 2005 | USD | 19.42 | 19.51 | 19.29 | 19.29 | 19.29 | -0.24 (-1.23%) | 4,700 |
13 Jun 2005 | USD | 19.5 | 19.54 | 19.4 | 19.53 | 19.53 | 0.0 (0.0%) | 8,300 |
10 Jun 2005 | USD | 19.55 | 19.62 | 19.5 | 19.53 | 19.53 | +0.02 (+0.10%) | 2,500 |
9 Jun 2005 | USD | 19.62 | 19.62 | 19.49 | 19.51 | 19.51 | +0.01 (+0.05%) | 6,800 |
8 Jun 2005 | USD | 19.36 | 19.52 | 19.36 | 19.5 | 19.5 | +0.1 (+0.52%) | 5,900 |
7 Jun 2005 | USD | 19.24 | 19.6 | 19.24 | 19.4 | 19.4 | +0.14 (+0.73%) | 2,500 |
6 Jun 2005 | USD | 19.5 | 19.5 | 19.25 | 19.26 | 19.26 | -0.16 (-0.82%) | 2,900 |
3 Jun 2005 | USD | 19.5 | 19.55 | 19.42 | 19.42 | 19.42 | -0.03 (-0.15%) | 9,300 |
2 Jun 2005 | USD | 19.35 | 19.45 | 19.3 | 19.45 | 19.45 | +0.04 (+0.21%) | 6,200 |
1 Jun 2005 | USD | 19.1 | 19.45 | 19.1 | 19.41 | 19.41 | +0.49 (+2.59%) | 9,300 |
31 May 2005 | USD | 19.2 | 19.2 | 18.9 | 18.92 | 18.92 | -0.24 (-1.25%) | 7,500 |
30 May 2005 | USD | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 19.05 | 19.18 | 19.01 | 19.16 | 19.16 | +0.11 (+0.58%) | 3,800 |
26 May 2005 | USD | 19.01 | 19.2 | 19.01 | 19.05 | 19.05 | +0.02 (+0.11%) | 5,200 |
25 May 2005 | USD | 19.15 | 19.15 | 19 | 19.03 | 19.03 | -0.14 (-0.73%) | 4,100 |
24 May 2005 | USD | 19.26 | 19.27 | 18.88 | 19.17 | 19.17 | -0.08 (-0.42%) | 7,300 |
23 May 2005 | USD | 19.1 | 19.45 | 19.05 | 19.25 | 19.25 | +0.25 (+1.32%) | 6,900 |
20 May 2005 | USD | 19.01 | 19.08 | 19 | 19 | 19 | +0.08 (+0.42%) | 1,800 |
19 May 2005 | USD | 19 | 19.06 | 18.92 | 18.92 | 18.92 | +0.08 (+0.42%) | 7,400 |
18 May 2005 | USD | 19.15 | 19.15 | 18.8 | 18.84 | 18.84 | -0.23 (-1.21%) | 12,900 |
17 May 2005 | USD | 19.33 | 19.33 | 19.06 | 19.07 | 19.07 | -0.2 (-1.04%) | 7,900 |
16 May 2005 | USD | 19.5 | 19.75 | 19.27 | 19.27 | 19.27 | -0.23 (-1.18%) | 9,400 |
13 May 2005 | USD | 19.69 | 19.75 | 19.5 | 19.5 | 19.5 | -0.15 (-0.76%) | 4,100 |
12 May 2005 | USD | 19.64 | 19.65 | 19.6 | 19.65 | 19.65 | -0.05 (-0.25%) | 1,500 |