Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 17.8 | 17.9 | 17.8 | 17.8 | 17.775 | 0.0 (0.0%) | 192,000 |
21 Jun 2005 | USD | 18.2 | 18.2 | 17.8 | 17.8 | 17.775 | -0.3 (-1.66%) | 135,200 |
20 Jun 2005 | USD | 17.8 | 18.1 | 17.8 | 18.1 | 18.0746 | +0.3 (+1.69%) | 159,600 |
17 Jun 2005 | USD | 17.9 | 17.9 | 17.8 | 17.8 | 17.775 | -0.2 (-1.11%) | 8,400 |
16 Jun 2005 | USD | 17.9 | 18 | 17.7 | 18 | 17.9747 | -0.1 (-0.55%) | 20,800 |
15 Jun 2005 | USD | 17.8 | 18.2 | 17.8 | 18.1 | 18.0746 | +0.1 (+0.56%) | 12,800 |
14 Jun 2005 | USD | 17.8 | 18.1 | 17.8 | 18 | 17.9747 | 0.0 (0.0%) | 17,600 |
13 Jun 2005 | USD | 18.3 | 18.3 | 17.8 | 18 | 17.9747 | -0.2 (-1.10%) | 20,800 |
10 Jun 2005 | USD | 17.9 | 18.3 | 17.8 | 18.2 | 18.1744 | +0.3 (+1.68%) | 38,400 |
9 Jun 2005 | USD | 18.2 | 18.2 | 17.8 | 17.9 | 17.8749 | -0.1 (-0.56%) | 100,400 |
8 Jun 2005 | USD | 18 | 18.4 | 18 | 18 | 17.9747 | -0.3 (-1.64%) | 40,000 |
7 Jun 2005 | USD | 17.7 | 18.3 | 17.7 | 18.3 | 18.2743 | +0.4 (+2.23%) | 2,532,800 |
6 Jun 2005 | USD | 17.6 | 17.9 | 17.6 | 17.9 | 17.8749 | +0.2 (+1.13%) | 444,800 |
3 Jun 2005 | USD | 17.7 | 17.8 | 17.7 | 17.7 | 17.6751 | 0.0 (0.0%) | 252,400 |
2 Jun 2005 | USD | 17.4 | 17.7 | 17.4 | 17.7 | 17.6751 | +0.2 (+1.14%) | 121,600 |
1 Jun 2005 | USD | 17.2 | 17.5 | 17.1 | 17.5 | 17.4754 | +0.3 (+1.74%) | 285,200 |
31 May 2005 | USD | 17.2 | 17.3 | 17.2 | 17.2 | 17.1758 | 0.0 (0.0%) | 147,200 |
30 May 2005 | USD | 17 | 17.2 | 16.9 | 17.2 | 17.1758 | 0.0 (0.0%) | 85,600 |
27 May 2005 | USD | 17.2 | 17.4 | 17 | 17.2 | 17.1758 | -0.1 (-0.58%) | 202,000 |
26 May 2005 | USD | 17.5 | 17.5 | 17.1 | 17.3 | 17.2757 | 0.0 (0.0%) | 191,200 |
25 May 2005 | USD | 17.5 | 17.5 | 17.2 | 17.3 | 17.2757 | -0.4 (-2.26%) | 172,000 |
24 May 2005 | USD | 17.5 | 17.7 | 17.5 | 17.7 | 17.6751 | +0.1 (+0.57%) | 158,400 |
20 May 2005 | USD | 17.6 | 17.6 | 17.5 | 17.6 | 17.5753 | +0.1 (+0.57%) | 166,000 |
19 May 2005 | USD | 17.5 | 17.6 | 17.5 | 17.5 | 17.4754 | 0.0 (0.0%) | 79,200 |
18 May 2005 | USD | 17.4 | 17.5 | 17.3 | 17.5 | 17.4754 | +0.1 (+0.57%) | 43,200 |
17 May 2005 | USD | 17.6 | 17.6 | 17.4 | 17.4 | 17.3756 | -0.3 (-1.69%) | 25,200 |
16 May 2005 | USD | 17.7 | 17.7 | 17.7 | 17.7 | 17.6751 | 0.0 (0.0%) | 1,600 |
13 May 2005 | USD | 17.6 | 17.7 | 17.4 | 17.7 | 17.6751 | 0.0 (0.0%) | 81,200 |
12 May 2005 | USD | 17.5 | 17.8 | 17.5 | 17.7 | 17.6751 | 0.0 (0.0%) | 174,800 |
11 May 2005 | USD | 17.7 | 17.8 | 17.5 | 17.7 | 17.6751 | -0.3 (-1.67%) | 84,800 |