Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | USD | 22.7 | 23 | 22.7 | 22.85 | 20.7727 | +0.25 (+1.11%) | 4,988 |
24 Jun 2005 | USD | 22.6 | 22.6 | 22.6 | 22.6 | 20.5455 | 0.0 (0.0%) | 399 |
23 Jun 2005 | USD | 22.6 | 22.6 | 22.6 | 22.6 | 20.5455 | -0.35 (-1.53%) | 400 |
22 Jun 2005 | USD | 22.6 | 22.95 | 22.6 | 22.95 | 20.8636 | -0.04 (-0.17%) | 2,571 |
21 Jun 2005 | USD | 22.99 | 22.99 | 22.99 | 22.99 | 20.9 | +0.164 (+0.72%) | 146 |
20 Jun 2005 | USD | 22.826 | 22.826 | 22.826 | 22.826 | 20.7509 | +0.826 (+3.75%) | 599 |
17 Jun 2005 | USD | 22.7 | 22.7499 | 22.0001 | 22.0001 | 20.0001 | -0.62 (-2.74%) | 8,469 |
16 Jun 2005 | USD | 22.52 | 22.65 | 22.52 | 22.62 | 20.5636 | +0.02 (+0.09%) | 4,686 |
15 Jun 2005 | USD | 22.5 | 22.6 | 22.42 | 22.6 | 20.5455 | +0.2 (+0.89%) | 6,720 |
14 Jun 2005 | USD | 22.45 | 22.55 | 22.4 | 22.4 | 20.3636 | -0.05 (-0.22%) | 3,949 |
13 Jun 2005 | USD | 22.45 | 22.62 | 22.45 | 22.45 | 20.4091 | -0.04 (-0.18%) | 2,575 |
10 Jun 2005 | USD | 22.5 | 23 | 22.45 | 22.49 | 20.4455 | -0.01 (-0.04%) | 7,843 |
9 Jun 2005 | USD | 22.65 | 22.65 | 22.4 | 22.5 | 20.4545 | 0.0 (0.0%) | 39,032 |
8 Jun 2005 | USD | 22.25 | 23.35 | 22.25 | 22.5 | 20.4545 | +3.15 (+16.28%) | 72,935 |
7 Jun 2005 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 17.5909 | 0.0 (0.0%) | 0 |
6 Jun 2005 | USD | 19.35 | 19.35 | 19.35 | 19.35 | 17.5909 | +0.15 (+0.78%) | 100 |
3 Jun 2005 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 17.4545 | 0.0 (0.0%) | 0 |
2 Jun 2005 | USD | 19.2 | 19.2 | 19.2 | 19.2 | 17.4545 | -1.21 (-5.93%) | 100 |
1 Jun 2005 | USD | 20.41 | 20.41 | 20.41 | 20.41 | 18.5545 | 0.0 (0.0%) | 0 |
31 May 2005 | USD | 19.02 | 20.41 | 17.5 | 20.41 | 18.5545 | +1.59 (+8.45%) | 12,577 |
30 May 2005 | USD | 18.82 | 18.82 | 18.82 | 18.82 | 17.1091 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 19.4 | 19.41 | 18.55 | 18.82 | 17.1091 | -0.85 (-4.32%) | 1,500 |
26 May 2005 | USD | 19.94 | 19.94 | 19.67 | 19.67 | 17.8818 | +0.17 (+0.87%) | 400 |
25 May 2005 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 17.7273 | 0.0 (0.0%) | 600 |
24 May 2005 | USD | 19.5 | 19.5 | 19.5 | 19.5 | 17.7273 | -0.54 (-2.69%) | 730 |
23 May 2005 | USD | 20.04 | 20.04 | 20.04 | 20.04 | 18.2182 | 0.0 (0.0%) | 0 |
20 May 2005 | USD | 20.06 | 20.09 | 19 | 20.04 | 18.2182 | +0.29 (+1.47%) | 900 |
19 May 2005 | USD | 21.37 | 21.37 | 19 | 19.75 | 17.9545 | -1.6 (-7.49%) | 5,100 |
18 May 2005 | USD | 21.35 | 21.35 | 21.35 | 21.35 | 19.4091 | 0.0 (0.0%) | 0 |
17 May 2005 | USD | 22.51 | 22.51 | 21.22 | 21.35 | 19.4091 | -1.32 (-5.82%) | 2,300 |