Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | USD | 23.85 | 23.85 | 23.67 | 23.67 | 23.67 | -0.18 (-0.75%) | 32,400 |
28 Jul 2005 | USD | 23.84 | 23.85 | 23.65 | 23.85 | 23.85 | +0.01 (+0.04%) | 26,200 |
27 Jul 2005 | USD | 23.74 | 23.85 | 23.52 | 23.84 | 23.84 | +0.17 (+0.72%) | 28,900 |
26 Jul 2005 | USD | 23.6 | 23.67 | 23.49 | 23.67 | 23.67 | +0.09 (+0.38%) | 42,800 |
25 Jul 2005 | USD | 23.5 | 23.58 | 23.42 | 23.58 | 23.58 | +0.09 (+0.38%) | 23,800 |
22 Jul 2005 | USD | 23.38 | 23.6 | 23.32 | 23.49 | 23.49 | +0.06 (+0.26%) | 23,700 |
21 Jul 2005 | USD | 23.43 | 23.44 | 23.25 | 23.43 | 23.43 | +0.06 (+0.26%) | 43,800 |
20 Jul 2005 | USD | 23.64 | 23.65 | 23.31 | 23.37 | 23.37 | -0.17 (-0.72%) | 33,000 |
19 Jul 2005 | USD | 23.7 | 23.7 | 23.51 | 23.54 | 23.54 | -0.01 (-0.04%) | 26,000 |
18 Jul 2005 | USD | 23.56 | 23.7 | 23.51 | 23.55 | 23.55 | 0.0 (0.0%) | 23,500 |
15 Jul 2005 | USD | 23.74 | 23.8 | 23.54 | 23.55 | 23.55 | -0.13 (-0.55%) | 44,600 |
14 Jul 2005 | USD | 23.65 | 23.7 | 23.58 | 23.68 | 23.68 | +0.1 (+0.42%) | 30,200 |
13 Jul 2005 | USD | 23.65 | 23.65 | 23.51 | 23.58 | 23.58 | +0.06 (+0.26%) | 28,200 |
12 Jul 2005 | USD | 23.55 | 23.64 | 23.51 | 23.52 | 23.52 | 0.0 (0.0%) | 34,200 |
11 Jul 2005 | USD | 23.51 | 23.69 | 23.5 | 23.52 | 23.52 | -0.02 (-0.08%) | 22,800 |
8 Jul 2005 | USD | 23.55 | 23.59 | 23.5 | 23.54 | 23.54 | +0.01 (+0.04%) | 22,300 |
7 Jul 2005 | USD | 23.35 | 23.6 | 23.35 | 23.53 | 23.53 | -0.12 (-0.51%) | 25,300 |
6 Jul 2005 | USD | 23.66 | 23.66 | 23.51 | 23.65 | 23.65 | 0.0 (0.0%) | 35,600 |
5 Jul 2005 | USD | 23.53 | 23.66 | 23.4 | 23.65 | 23.65 | +0.07 (+0.30%) | 28,100 |
4 Jul 2005 | USD | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 23.4 | 23.62 | 23.4 | 23.58 | 23.58 | +0.118 (+0.50%) | 23,000 |
30 Jun 2005 | USD | 23.42 | 23.59 | 23.39 | 23.462 | 23.462 | +0.082 (+0.35%) | 31,900 |
29 Jun 2005 | USD | 23.31 | 23.47 | 23.31 | 23.38 | 23.38 | +0.11 (+0.47%) | 29,700 |
28 Jun 2005 | USD | 23.35 | 23.43 | 23.25 | 23.27 | 23.27 | -0.03 (-0.13%) | 39,800 |
27 Jun 2005 | USD | 23.19 | 23.35 | 23.19 | 23.3 | 23.3 | +0.11 (+0.47%) | 47,500 |
24 Jun 2005 | USD | 23.2 | 23.22 | 23.13 | 23.19 | 23.19 | -0.01 (-0.04%) | 36,700 |
23 Jun 2005 | USD | 23.24 | 23.27 | 23.09 | 23.2 | 23.2 | -0.06 (-0.26%) | 40,200 |
22 Jun 2005 | USD | 23.3 | 23.32 | 23.15 | 23.26 | 23.26 | -0.07 (-0.30%) | 42,500 |
21 Jun 2005 | USD | 23.29 | 23.34 | 23.17 | 23.33 | 23.33 | +0.06 (+0.26%) | 35,500 |
20 Jun 2005 | USD | 23.29 | 23.29 | 23.16 | 23.27 | 23.27 | -0.02 (-0.09%) | 21,800 |