Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | USD | 18.75 | 19.63 | 18.75 | 19.56 | 4.89 | +0.86 (+4.60%) | 1,565,600 |
16 Jun 2005 | USD | 18.8 | 18.8 | 18.55 | 18.7 | 4.675 | +0.15 (+0.81%) | 1,037,200 |
15 Jun 2005 | USD | 18.16 | 18.87 | 18.02 | 18.55 | 4.6375 | +0.49 (+2.71%) | 1,160,400 |
14 Jun 2005 | USD | 17.85 | 18.24 | 17.77 | 18.06 | 4.515 | +0.28 (+1.57%) | 444,400 |
13 Jun 2005 | USD | 17.84 | 17.9 | 17.69 | 17.78 | 4.445 | +0.01 (+0.06%) | 183,600 |
10 Jun 2005 | USD | 17.82 | 18 | 17.7 | 17.77 | 4.4425 | 0.0 (0.0%) | 123,200 |
9 Jun 2005 | USD | 17.95 | 18 | 17.77 | 17.77 | 4.4425 | -0.16 (-0.89%) | 80,000 |
8 Jun 2005 | USD | 18.1 | 18.15 | 17.9 | 17.93 | 4.4825 | -0.27 (-1.48%) | 180,800 |
7 Jun 2005 | USD | 18.1 | 18.44 | 18.05 | 18.2 | 4.55 | +0.16 (+0.89%) | 510,000 |
6 Jun 2005 | USD | 17.7 | 18.04 | 17.7 | 18.04 | 4.51 | +0.2 (+1.12%) | 180,800 |
3 Jun 2005 | USD | 17.95 | 18.09 | 17.84 | 17.84 | 4.46 | -0.16 (-0.89%) | 170,800 |
2 Jun 2005 | USD | 17.81 | 18 | 17.76 | 18 | 4.5 | +0.33 (+1.87%) | 246,800 |
1 Jun 2005 | USD | 18.13 | 18.35 | 17.5 | 17.67 | 4.4175 | -0.46 (-2.54%) | 465,600 |
31 May 2005 | USD | 18.25 | 18.25 | 17.95 | 18.13 | 4.5325 | -0.11 (-0.60%) | 832,800 |
30 May 2005 | USD | 18.24 | 18.24 | 18.24 | 18.24 | 4.56 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 17.95 | 18.4 | 17.95 | 18.24 | 4.56 | +0.44 (+2.47%) | 704,400 |
26 May 2005 | USD | 17.85 | 18.1 | 17.8 | 17.8 | 4.45 | -0.05 (-0.28%) | 683,200 |
25 May 2005 | USD | 18 | 18 | 17.7 | 17.85 | 4.4625 | -0.1 (-0.56%) | 779,600 |
24 May 2005 | USD | 18.1 | 18.2 | 17.8 | 17.95 | 4.4875 | -0.15 (-0.83%) | 2,046,400 |
23 May 2005 | USD | 18.15 | 18.75 | 18.02 | 18.1 | 4.525 | -0.1 (-0.55%) | 339,600 |
20 May 2005 | USD | 18 | 18.2 | 17.75 | 18.2 | 4.55 | +0.22 (+1.22%) | 308,000 |
19 May 2005 | USD | 18.09 | 18.1 | 17.84 | 17.98 | 4.495 | -0.11 (-0.61%) | 584,400 |
18 May 2005 | USD | 18 | 18.16 | 17.71 | 18.09 | 4.5225 | +0.39 (+2.20%) | 396,000 |
17 May 2005 | USD | 17.1 | 17.9 | 16.99 | 17.7 | 4.425 | +0.75 (+4.42%) | 1,123,600 |
16 May 2005 | USD | 16.67 | 17.35 | 16.67 | 16.95 | 4.2375 | +0.28 (+1.68%) | 1,086,800 |
13 May 2005 | USD | 16.45 | 17.05 | 16.45 | 16.67 | 4.1675 | +0.12 (+0.73%) | 341,200 |
12 May 2005 | USD | 16.5 | 16.69 | 16.45 | 16.55 | 4.1375 | +0.07 (+0.42%) | 210,800 |
11 May 2005 | USD | 16.15 | 16.48 | 16.05 | 16.48 | 4.12 | +0.45 (+2.81%) | 317,200 |
10 May 2005 | USD | 16.15 | 16.23 | 16 | 16.03 | 4.0075 | +0.03 (+0.19%) | 271,600 |
9 May 2005 | USD | 16.05 | 16.12 | 16 | 16 | 4 | -0.05 (-0.31%) | 343,200 |