Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 30.35 | 30.86 | 29.5 | 29.85 | 29.85 | -0.51 (-1.68%) | 223,400 |
22 Jun 2005 | USD | 30.06 | 30.6 | 30.02 | 30.36 | 30.36 | +0.37 (+1.23%) | 168,200 |
21 Jun 2005 | USD | 30.25 | 30.75 | 29.73 | 29.99 | 29.99 | -0.26 (-0.86%) | 103,700 |
20 Jun 2005 | USD | 30.28 | 30.32 | 29.88 | 30.25 | 30.25 | -0.1 (-0.33%) | 127,100 |
17 Jun 2005 | USD | 30.73 | 30.92 | 30.35 | 30.35 | 30.35 | -0.26 (-0.85%) | 191,400 |
16 Jun 2005 | USD | 29.62 | 31 | 29.62 | 30.61 | 30.61 | +1.19 (+4.04%) | 357,500 |
15 Jun 2005 | USD | 29.5 | 29.51 | 29.12 | 29.42 | 29.42 | +0.16 (+0.55%) | 242,900 |
14 Jun 2005 | USD | 28.81 | 29.3 | 28.35 | 29.26 | 29.26 | +0.46 (+1.60%) | 510,300 |
13 Jun 2005 | USD | 28.93 | 29 | 28.65 | 28.8 | 28.8 | -0.13 (-0.45%) | 110,200 |
10 Jun 2005 | USD | 28.7 | 29.23 | 28.5 | 28.93 | 28.93 | +0.33 (+1.15%) | 177,600 |
9 Jun 2005 | USD | 28.75 | 28.87 | 28.11 | 28.6 | 28.6 | 0.0 (0.0%) | 97,000 |
8 Jun 2005 | USD | 28.75 | 29.22 | 28.55 | 28.6 | 28.6 | -0.01 (-0.03%) | 192,400 |
7 Jun 2005 | USD | 29 | 29.7 | 28 | 28.61 | 28.61 | -1.72 (-5.67%) | 654,800 |
6 Jun 2005 | USD | 30 | 30.5 | 29.5 | 30.33 | 30.33 | +0.01 (+0.03%) | 255,900 |
3 Jun 2005 | USD | 31.13 | 31.13 | 29.8 | 30.32 | 30.32 | -0.67 (-2.16%) | 348,900 |
2 Jun 2005 | USD | 31.95 | 31.95 | 29.5 | 30.99 | 30.99 | -0.88 (-2.76%) | 793,100 |
1 Jun 2005 | USD | 33.14 | 34.5 | 31.63 | 31.87 | 31.87 | -1.24 (-3.75%) | 765,600 |
31 May 2005 | USD | 30.75 | 33.25 | 30.75 | 33.11 | 33.11 | +2.2 (+7.12%) | 779,400 |
30 May 2005 | USD | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 30.75 | 31.75 | 30.5 | 30.91 | 30.91 | +0.61 (+2.01%) | 126,400 |
26 May 2005 | USD | 29.9 | 30.38 | 29.9 | 30.3 | 30.3 | +0.5 (+1.68%) | 65,600 |
25 May 2005 | USD | 30.36 | 30.36 | 29.7 | 29.8 | 29.8 | -0.56 (-1.84%) | 93,300 |
24 May 2005 | USD | 30.03 | 30.46 | 30 | 30.36 | 30.36 | +0.34 (+1.13%) | 86,300 |
23 May 2005 | USD | 30.64 | 30.64 | 29.93 | 30.02 | 30.02 | -0.23 (-0.76%) | 154,900 |
20 May 2005 | USD | 31.23 | 31.23 | 29.99 | 30.25 | 30.25 | -0.75 (-2.42%) | 212,700 |
19 May 2005 | USD | 31.5 | 31.8 | 30.89 | 31 | 31 | -0.4 (-1.27%) | 156,700 |
18 May 2005 | USD | 31.28 | 32.4 | 31.08 | 31.4 | 31.4 | +0.23 (+0.74%) | 285,200 |
17 May 2005 | USD | 31.46 | 31.6 | 30.7 | 31.17 | 31.17 | -0.29 (-0.92%) | 128,500 |
16 May 2005 | USD | 31.79 | 31.83 | 30.54 | 31.46 | 31.46 | -0.13 (-0.41%) | 192,400 |
13 May 2005 | USD | 32.68 | 32.68 | 31.54 | 31.59 | 31.59 | -0.66 (-2.05%) | 87,000 |