Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | USD | 23.02 | 23.29 | 23.02 | 23.29 | 23.29 | +0.19 (+0.82%) | 31,500 |
16 Jun 2005 | USD | 23.1 | 23.14 | 22.95 | 23.1 | 23.1 | 0.0 (0.0%) | 51,900 |
15 Jun 2005 | USD | 23.12 | 23.12 | 23.06 | 23.1 | 23.1 | -0.02 (-0.09%) | 35,400 |
14 Jun 2005 | USD | 23.07 | 23.13 | 23.05 | 23.12 | 23.12 | +0.04 (+0.17%) | 32,400 |
13 Jun 2005 | USD | 23.28 | 23.28 | 23.04 | 23.08 | 23.08 | -0.2 (-0.86%) | 25,900 |
10 Jun 2005 | USD | 23.3 | 23.35 | 23.17 | 23.28 | 23.28 | -0.07 (-0.30%) | 32,800 |
9 Jun 2005 | USD | 23.4 | 23.4 | 23.29 | 23.35 | 23.35 | -0.13 (-0.55%) | 35,700 |
8 Jun 2005 | USD | 23.46 | 23.53 | 23.45 | 23.48 | 23.48 | +0.02 (+0.09%) | 27,700 |
7 Jun 2005 | USD | 23.57 | 23.6 | 23.46 | 23.46 | 23.46 | -0.05 (-0.21%) | 40,000 |
6 Jun 2005 | USD | 23.46 | 23.58 | 23.46 | 23.51 | 23.51 | +0.01 (+0.04%) | 23,300 |
3 Jun 2005 | USD | 23.59 | 23.59 | 23.45 | 23.5 | 23.5 | 0.0 (0.0%) | 32,000 |
2 Jun 2005 | USD | 23.44 | 23.53 | 23.38 | 23.5 | 23.5 | +0.09 (+0.38%) | 44,000 |
1 Jun 2005 | USD | 23.35 | 23.45 | 23.35 | 23.41 | 23.41 | +0.09 (+0.39%) | 27,700 |
31 May 2005 | USD | 23.23 | 23.34 | 23.16 | 23.32 | 23.32 | +0.14 (+0.60%) | 40,200 |
30 May 2005 | USD | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 23.2 | 23.2 | 23.07 | 23.18 | 23.18 | +0.17 (+0.74%) | 54,400 |
26 May 2005 | USD | 23 | 23.13 | 22.9 | 23.01 | 23.01 | +0.08 (+0.35%) | 35,800 |
25 May 2005 | USD | 22.98 | 23.03 | 22.86 | 22.93 | 22.93 | -0.05 (-0.22%) | 55,100 |
24 May 2005 | USD | 22.95 | 23.03 | 22.86 | 22.98 | 22.98 | -0.02 (-0.09%) | 42,300 |
23 May 2005 | USD | 22.86 | 23.1 | 22.75 | 23 | 23 | +0.18 (+0.79%) | 55,600 |
20 May 2005 | USD | 22.87 | 22.87 | 22.73 | 22.82 | 22.82 | +0.05 (+0.22%) | 23,600 |
19 May 2005 | USD | 22.64 | 22.91 | 22.58 | 22.77 | 22.77 | 0.0 (0.0%) | 65,200 |
18 May 2005 | USD | 22.69 | 22.79 | 22.58 | 22.77 | 22.77 | +0.17 (+0.75%) | 71,300 |
17 May 2005 | USD | 22.65 | 22.7 | 22.58 | 22.6 | 22.6 | +0.05 (+0.22%) | 65,800 |
16 May 2005 | USD | 22.55 | 22.7 | 22.53 | 22.55 | 22.55 | +0.03 (+0.13%) | 77,200 |
13 May 2005 | USD | 22.68 | 22.68 | 22.51 | 22.52 | 22.52 | -0.03 (-0.13%) | 42,500 |
12 May 2005 | USD | 22.79 | 22.8 | 22.52 | 22.55 | 22.55 | -0.21 (-0.92%) | 40,000 |
11 May 2005 | USD | 22.85 | 22.95 | 22.71 | 22.76 | 22.76 | -0.03 (-0.13%) | 58,400 |
10 May 2005 | USD | 22.67 | 22.84 | 22.67 | 22.79 | 22.79 | +0.12 (+0.53%) | 28,400 |
9 May 2005 | USD | 22.73 | 22.78 | 22.65 | 22.67 | 22.67 | -0.06 (-0.26%) | 30,600 |