Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2005 | USD | 24.77 | 24.79 | 24.7 | 24.77 | 24.77 | -0.13 (-0.52%) | 34,000 |
24 Jun 2005 | USD | 24.75 | 24.9 | 24.73 | 24.9 | 24.9 | +0.17 (+0.69%) | 138,500 |
23 Jun 2005 | USD | 24.72 | 24.8 | 24.72 | 24.73 | 24.73 | -0.05 (-0.20%) | 39,200 |
22 Jun 2005 | USD | 24.73 | 24.8 | 24.67 | 24.78 | 24.78 | +0.06 (+0.24%) | 38,100 |
21 Jun 2005 | USD | 24.75 | 24.78 | 24.66 | 24.72 | 24.72 | +0.07 (+0.28%) | 41,200 |
20 Jun 2005 | USD | 24.67 | 24.76 | 24.65 | 24.65 | 24.65 | -0.18 (-0.72%) | 26,100 |
17 Jun 2005 | USD | 24.62 | 24.83 | 24.62 | 24.83 | 24.83 | +0.21 (+0.85%) | 36,300 |
16 Jun 2005 | USD | 24.72 | 24.74 | 24.55 | 24.62 | 24.62 | -0.07 (-0.28%) | 48,100 |
15 Jun 2005 | USD | 24.83 | 24.83 | 24.65 | 24.69 | 24.69 | -0.04 (-0.16%) | 22,900 |
14 Jun 2005 | USD | 24.7 | 24.85 | 24.6 | 24.73 | 24.73 | +0.21 (+0.86%) | 30,300 |
13 Jun 2005 | USD | 24.8 | 24.8 | 24.5 | 24.52 | 24.52 | -0.14 (-0.57%) | 311,800 |
10 Jun 2005 | USD | 24.73 | 24.85 | 24.66 | 24.66 | 24.66 | -0.06 (-0.24%) | 44,800 |
9 Jun 2005 | USD | 24.66 | 24.73 | 24.63 | 24.72 | 24.72 | +0.09 (+0.37%) | 31,400 |
8 Jun 2005 | USD | 24.62 | 24.69 | 24.6 | 24.63 | 24.63 | +0.05 (+0.20%) | 138,500 |
7 Jun 2005 | USD | 24.6 | 24.74 | 24.56 | 24.58 | 24.58 | 0.0 (0.0%) | 30,000 |
6 Jun 2005 | USD | 24.74 | 24.74 | 24.55 | 24.58 | 24.58 | -0.07 (-0.28%) | 212,700 |
3 Jun 2005 | USD | 24.45 | 24.7 | 24.45 | 24.65 | 24.65 | +0.17 (+0.69%) | 628,000 |
2 Jun 2005 | USD | 24.5 | 24.52 | 24.33 | 24.48 | 24.48 | +0.05 (+0.20%) | 52,100 |
1 Jun 2005 | USD | 24.8 | 24.8 | 24.25 | 24.43 | 24.43 | -0.37 (-1.49%) | 153,500 |
31 May 2005 | USD | 24.95 | 24.95 | 24.71 | 24.8 | 24.8 | -0.09 (-0.36%) | 42,500 |
30 May 2005 | USD | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 24.87 | 24.89 | 24.8 | 24.89 | 24.89 | +0.08 (+0.32%) | 24,800 |
26 May 2005 | USD | 24.55 | 24.87 | 24.43 | 24.81 | 24.81 | +0.31 (+1.27%) | 153,900 |
25 May 2005 | USD | 24.4 | 24.6 | 24.35 | 24.5 | 24.5 | -0.05 (-0.20%) | 134,800 |
24 May 2005 | USD | 24.61 | 24.75 | 24.42 | 24.55 | 24.55 | -0.08 (-0.32%) | 137,600 |
23 May 2005 | USD | 24.8 | 24.8 | 24.6 | 24.63 | 24.63 | -0.21 (-0.85%) | 169,700 |
20 May 2005 | USD | 24.9 | 24.9 | 24.71 | 24.84 | 24.84 | -0.05 (-0.20%) | 57,600 |
19 May 2005 | USD | 24.99 | 24.99 | 24.8 | 24.89 | 24.89 | -0.04 (-0.16%) | 55,700 |
18 May 2005 | USD | 24.86 | 25 | 24.72 | 24.93 | 24.93 | +0.05 (+0.20%) | 67,100 |
17 May 2005 | USD | 24.8 | 24.98 | 24.8 | 24.88 | 24.88 | -0.02 (-0.08%) | 45,100 |