Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | USD | 23.75 | 23.75 | 22.55 | 22.99 | 5.7475 | -0.69 (-2.91%) | 2,316,800 |
28 Jul 2005 | USD | 24.3 | 24.45 | 23.55 | 23.68 | 5.92 | -0.62 (-2.55%) | 1,353,600 |
27 Jul 2005 | USD | 24.5 | 24.5 | 24.15 | 24.3 | 6.075 | -0.15 (-0.61%) | 740,400 |
26 Jul 2005 | USD | 24.54 | 24.7 | 24.37 | 24.45 | 6.1125 | +0.16 (+0.66%) | 506,000 |
25 Jul 2005 | USD | 24.15 | 24.79 | 24.15 | 24.29 | 6.0725 | +0.29 (+1.21%) | 1,361,200 |
22 Jul 2005 | USD | 24 | 24.14 | 23.95 | 24 | 6 | +0.13 (+0.54%) | 995,600 |
21 Jul 2005 | USD | 23.5 | 23.96 | 23.42 | 23.87 | 5.9675 | +0.37 (+1.57%) | 1,514,800 |
20 Jul 2005 | USD | 23.45 | 23.55 | 23.35 | 23.5 | 5.875 | +0.15 (+0.64%) | 758,800 |
19 Jul 2005 | USD | 23.63 | 23.99 | 23.35 | 23.35 | 5.8375 | -0.05 (-0.21%) | 678,400 |
18 Jul 2005 | USD | 24 | 24.02 | 23.3 | 23.4 | 5.85 | -0.24 (-1.02%) | 931,200 |
15 Jul 2005 | USD | 22.9 | 24.1 | 22.85 | 23.64 | 5.91 | +0.92 (+4.05%) | 1,276,800 |
14 Jul 2005 | USD | 22.43 | 23.2 | 22.38 | 22.72 | 5.68 | +0.34 (+1.52%) | 2,243,200 |
13 Jul 2005 | USD | 22.41 | 22.57 | 22.35 | 22.38 | 5.595 | -0.02 (-0.09%) | 182,000 |
12 Jul 2005 | USD | 22.5 | 22.55 | 22.35 | 22.4 | 5.6 | -0.03 (-0.13%) | 838,000 |
11 Jul 2005 | USD | 22.6 | 22.65 | 22.24 | 22.43 | 5.6075 | +0.72 (+3.32%) | 3,134,400 |
8 Jul 2005 | USD | 21.59 | 21.71 | 21 | 21.71 | 5.4275 | +0.12 (+0.56%) | 1,378,000 |
7 Jul 2005 | USD | 21.25 | 21.61 | 21.23 | 21.59 | 5.3975 | +0.37 (+1.74%) | 920,000 |
6 Jul 2005 | USD | 21.49 | 21.49 | 21.2 | 21.22 | 5.305 | -0.24 (-1.12%) | 518,400 |
5 Jul 2005 | USD | 21.46 | 21.49 | 21.35 | 21.46 | 5.365 | +0.06 (+0.28%) | 186,800 |
4 Jul 2005 | USD | 21.4 | 21.4 | 21.4 | 21.4 | 5.35 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 21.65 | 21.8 | 21.35 | 21.4 | 5.35 | -0.21 (-0.97%) | 949,600 |
30 Jun 2005 | USD | 21.42 | 21.65 | 21.42 | 21.61 | 5.4025 | +0.21 (+0.98%) | 518,800 |
29 Jun 2005 | USD | 21 | 21.86 | 20.97 | 21.4 | 5.35 | +0.54 (+2.59%) | 2,426,000 |
28 Jun 2005 | USD | 20.65 | 20.94 | 20.65 | 20.86 | 5.215 | +0.11 (+0.53%) | 177,600 |
27 Jun 2005 | USD | 20.85 | 20.89 | 20.74 | 20.75 | 5.1875 | -0.06 (-0.29%) | 1,397,200 |
24 Jun 2005 | USD | 20.45 | 21.13 | 20.45 | 20.81 | 5.2025 | +0.36 (+1.76%) | 1,304,000 |
23 Jun 2005 | USD | 20.7 | 20.77 | 20.4 | 20.45 | 5.1125 | -0.05 (-0.24%) | 472,400 |
22 Jun 2005 | USD | 20.8 | 20.85 | 20.36 | 20.5 | 5.125 | -0.2 (-0.97%) | 412,400 |
21 Jun 2005 | USD | 20.55 | 20.9 | 20.5 | 20.7 | 5.175 | +0.01 (+0.05%) | 410,400 |
20 Jun 2005 | USD | 19.54 | 21 | 19.35 | 20.69 | 5.1725 | +1.13 (+5.78%) | 1,251,200 |