Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | USD | 24.95 | 24.98 | 24.92 | 24.92 | 24.92 | -0.02 (-0.08%) | 16,000 |
5 Aug 2005 | USD | 24.88 | 25 | 24.85 | 24.94 | 24.94 | -0.01 (-0.04%) | 55,000 |
4 Aug 2005 | USD | 24.95 | 24.95 | 24.86 | 24.95 | 24.95 | -0.03 (-0.12%) | 53,200 |
3 Aug 2005 | USD | 24.88 | 24.98 | 24.81 | 24.98 | 24.98 | +0.18 (+0.73%) | 26,800 |
2 Aug 2005 | USD | 24.9 | 24.92 | 24.8 | 24.8 | 24.8 | -0.08 (-0.32%) | 30,200 |
1 Aug 2005 | USD | 24.9 | 24.92 | 24.8 | 24.88 | 24.88 | -0.02 (-0.08%) | 115,600 |
29 Jul 2005 | USD | 24.94 | 24.94 | 24.9 | 24.9 | 24.9 | -0.01 (-0.04%) | 11,200 |
28 Jul 2005 | USD | 24.93 | 24.96 | 24.9 | 24.91 | 24.91 | -0.02 (-0.08%) | 61,400 |
27 Jul 2005 | USD | 24.95 | 24.97 | 24.92 | 24.93 | 24.93 | -0.01 (-0.04%) | 17,300 |
26 Jul 2005 | USD | 24.97 | 24.99 | 24.91 | 24.94 | 24.94 | +0.02 (+0.08%) | 27,400 |
25 Jul 2005 | USD | 25 | 25 | 24.8 | 24.92 | 24.92 | -0.11 (-0.44%) | 94,300 |
22 Jul 2005 | USD | 24.9 | 25.15 | 24.8 | 25.03 | 25.03 | -0.19 (-0.75%) | 195,700 |
21 Jul 2005 | USD | 25.17 | 25.28 | 25.16 | 25.22 | 25.22 | +0.02 (+0.08%) | 503,900 |
20 Jul 2005 | USD | 25.05 | 25.25 | 25.05 | 25.2 | 25.2 | +0.09 (+0.36%) | 332,300 |
19 Jul 2005 | USD | 25.17 | 25.17 | 25 | 25.11 | 25.11 | -0.04 (-0.16%) | 172,600 |
18 Jul 2005 | USD | 25.01 | 25.16 | 25.01 | 25.15 | 25.15 | +0.09 (+0.36%) | 117,200 |
15 Jul 2005 | USD | 25.13 | 25.15 | 25.06 | 25.06 | 25.06 | -0.07 (-0.28%) | 46,900 |
14 Jul 2005 | USD | 25 | 25.13 | 25 | 25.13 | 25.13 | +0.13 (+0.52%) | 200,300 |
13 Jul 2005 | USD | 24.97 | 25.06 | 24.97 | 25 | 25 | -0.07 (-0.28%) | 45,000 |
12 Jul 2005 | USD | 25 | 25.07 | 24.95 | 25.07 | 25.07 | +0.11 (+0.44%) | 235,800 |
11 Jul 2005 | USD | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.0 (0.0%) | 0 |
8 Jul 2005 | USD | 25.04 | 25.04 | 24.92 | 24.96 | 24.96 | +0.04 (+0.16%) | 16,200 |
7 Jul 2005 | USD | 24.9 | 25.04 | 24.9 | 24.92 | 24.92 | -0.1 (-0.40%) | 21,700 |
6 Jul 2005 | USD | 25 | 25.02 | 24.85 | 25.02 | 25.02 | +0.12 (+0.48%) | 217,700 |
5 Jul 2005 | USD | 24.75 | 25 | 24.75 | 24.9 | 24.9 | 0.0 (0.0%) | 41,300 |
4 Jul 2005 | USD | 24.9 | 24.9 | 24.9 | 24.9 | 24.9 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 24.87 | 24.94 | 24.85 | 24.9 | 24.9 | -0.02 (-0.08%) | 27,300 |
30 Jun 2005 | USD | 24.88 | 24.97 | 24.86 | 24.92 | 24.92 | +0.05 (+0.20%) | 174,100 |
29 Jun 2005 | USD | 24.87 | 24.9 | 24.75 | 24.87 | 24.87 | +0.06 (+0.24%) | 32,000 |
28 Jun 2005 | USD | 24.75 | 24.85 | 24.73 | 24.81 | 24.81 | +0.04 (+0.16%) | 52,600 |