Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 22.06 | 22.12 | 21.98 | 22.08 | 22.08 | +0.06 (+0.27%) | 56,400 |
22 Jun 2005 | USD | 21.9 | 22.03 | 21.81 | 22.02 | 22.02 | +0.12 (+0.55%) | 50,400 |
21 Jun 2005 | USD | 21.87 | 21.93 | 21.77 | 21.9 | 21.9 | +0.03 (+0.14%) | 46,500 |
20 Jun 2005 | USD | 21.92 | 21.94 | 21.78 | 21.87 | 21.87 | +0.01 (+0.05%) | 50,500 |
17 Jun 2005 | USD | 21.72 | 21.86 | 21.68 | 21.86 | 21.86 | +0.12 (+0.55%) | 56,600 |
16 Jun 2005 | USD | 21.75 | 21.75 | 21.68 | 21.74 | 21.74 | -0.02 (-0.09%) | 55,600 |
15 Jun 2005 | USD | 21.85 | 21.89 | 21.65 | 21.76 | 21.76 | -0.09 (-0.41%) | 100,100 |
14 Jun 2005 | USD | 21.86 | 21.86 | 21.75 | 21.85 | 21.85 | +0.05 (+0.23%) | 57,500 |
13 Jun 2005 | USD | 22 | 22 | 21.8 | 21.8 | 21.8 | -0.22 (-1.00%) | 47,300 |
10 Jun 2005 | USD | 22.02 | 22.06 | 21.9 | 22.02 | 22.02 | -0.05 (-0.23%) | 46,100 |
9 Jun 2005 | USD | 22 | 22.17 | 22 | 22.07 | 22.07 | -0.19 (-0.85%) | 87,600 |
8 Jun 2005 | USD | 22.2 | 22.3 | 22.2 | 22.26 | 22.26 | -0.06 (-0.27%) | 55,100 |
7 Jun 2005 | USD | 22.27 | 22.35 | 22.2 | 22.32 | 22.32 | +0.03 (+0.13%) | 73,600 |
6 Jun 2005 | USD | 22.18 | 22.29 | 22.14 | 22.29 | 22.29 | +0.22 (+1.00%) | 66,000 |
3 Jun 2005 | USD | 22 | 22.16 | 21.97 | 22.07 | 22.07 | +0.11 (+0.50%) | 94,500 |
2 Jun 2005 | USD | 22.26 | 22.26 | 21.85 | 21.96 | 21.96 | -0.46 (-2.05%) | 137,600 |
1 Jun 2005 | USD | 22.26 | 22.42 | 22.2 | 22.42 | 22.42 | +0.2 (+0.90%) | 48,000 |
31 May 2005 | USD | 22.19 | 22.23 | 22.12 | 22.22 | 22.22 | +0.06 (+0.27%) | 52,000 |
30 May 2005 | USD | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 22.07 | 22.25 | 22.05 | 22.16 | 22.16 | +0.11 (+0.50%) | 38,400 |
26 May 2005 | USD | 21.83 | 22.06 | 21.82 | 22.05 | 22.05 | +0.12 (+0.55%) | 39,100 |
25 May 2005 | USD | 22 | 22.06 | 21.9 | 21.93 | 21.93 | -0.03 (-0.14%) | 53,500 |
24 May 2005 | USD | 21.94 | 22.04 | 21.8806 | 21.96 | 21.96 | +0.06 (+0.27%) | 72,200 |
23 May 2005 | USD | 21.85 | 22.03 | 21.83 | 21.9 | 21.9 | -0.08 (-0.36%) | 38,800 |
20 May 2005 | USD | 21.82 | 21.98 | 21.82 | 21.98 | 21.98 | +0.1 (+0.46%) | 30,300 |
19 May 2005 | USD | 21.89 | 21.9 | 21.78 | 21.88 | 21.88 | +0.04 (+0.18%) | 40,500 |
18 May 2005 | USD | 21.82 | 21.85 | 21.73 | 21.84 | 21.84 | +0.07 (+0.32%) | 56,100 |
17 May 2005 | USD | 21.82 | 21.82 | 21.66 | 21.77 | 21.77 | -0.02 (-0.09%) | 41,800 |
16 May 2005 | USD | 21.9 | 21.9 | 21.73 | 21.79 | 21.79 | -0.02 (-0.09%) | 52,400 |
13 May 2005 | USD | 21.85 | 21.87 | 21.73 | 21.81 | 21.81 | -0.03 (-0.14%) | 61,700 |