Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2005 | USD | 18.6 | 19 | 18.36 | 18.8 | 18.8 | +0.28 (+1.51%) | 78,900 |
27 Jul 2005 | USD | 18.2 | 18.52 | 18.15 | 18.52 | 18.52 | +0.22 (+1.20%) | 113,300 |
26 Jul 2005 | USD | 18.2 | 18.37 | 18.17 | 18.3 | 18.3 | +0.18 (+0.99%) | 136,700 |
25 Jul 2005 | USD | 18.23 | 18.3 | 18 | 18.12 | 18.12 | -0.09 (-0.49%) | 105,300 |
22 Jul 2005 | USD | 18 | 18.23 | 17.9 | 18.21 | 18.21 | +0.24 (+1.34%) | 101,100 |
21 Jul 2005 | USD | 17.9 | 18 | 17.87 | 17.97 | 17.97 | +0.07 (+0.39%) | 231,800 |
20 Jul 2005 | USD | 17.4 | 17.93 | 17.4 | 17.9 | 17.9 | +0.4 (+2.29%) | 131,500 |
19 Jul 2005 | USD | 17.1 | 17.6 | 17.1 | 17.5 | 17.5 | +0.36 (+2.10%) | 83,000 |
18 Jul 2005 | USD | 17.32 | 17.32 | 17.1 | 17.14 | 17.14 | -0.18 (-1.04%) | 101,300 |
15 Jul 2005 | USD | 17.26 | 17.35 | 17.25 | 17.32 | 17.32 | +0.06 (+0.35%) | 21,300 |
14 Jul 2005 | USD | 17.3 | 17.42 | 17.16 | 17.26 | 17.26 | +0.01 (+0.06%) | 55,000 |
13 Jul 2005 | USD | 17.3 | 17.32 | 17.16 | 17.25 | 17.25 | -0.1 (-0.58%) | 72,200 |
12 Jul 2005 | USD | 17.33 | 17.4 | 17.17 | 17.35 | 17.35 | +0.02 (+0.12%) | 96,800 |
11 Jul 2005 | USD | 17.49 | 17.62 | 17.26 | 17.33 | 17.33 | -0.26 (-1.48%) | 120,400 |
8 Jul 2005 | USD | 17.4 | 17.63 | 17.15 | 17.59 | 17.59 | +0.21 (+1.21%) | 132,500 |
7 Jul 2005 | USD | 17.4 | 17.6 | 17.11 | 17.38 | 17.38 | -0.16 (-0.91%) | 159,100 |
6 Jul 2005 | USD | 17.45 | 17.55 | 17.3 | 17.54 | 17.54 | +0.09 (+0.52%) | 99,100 |
5 Jul 2005 | USD | 17.39 | 17.45 | 17.2 | 17.45 | 17.45 | +0.06 (+0.35%) | 145,900 |
4 Jul 2005 | USD | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 17.05 | 17.39 | 17 | 17.39 | 17.39 | +0.28 (+1.64%) | 158,200 |
30 Jun 2005 | USD | 17.15 | 17.16 | 16.9 | 17.11 | 17.11 | -0.02 (-0.12%) | 225,300 |
29 Jun 2005 | USD | 17.12 | 17.37 | 17 | 17.13 | 17.13 | +0.01 (+0.06%) | 173,900 |
28 Jun 2005 | USD | 17.19 | 17.41 | 17 | 17.12 | 17.12 | -0.02 (-0.12%) | 186,100 |
27 Jun 2005 | USD | 17.34 | 17.43 | 17.1 | 17.14 | 17.14 | -0.2 (-1.15%) | 287,300 |
24 Jun 2005 | USD | 17.1 | 17.34 | 17.03 | 17.34 | 17.34 | +0.24 (+1.40%) | 348,500 |
23 Jun 2005 | USD | 17.05 | 17.31 | 16.9 | 17.1 | 17.1 | -0.04 (-0.23%) | 263,900 |
22 Jun 2005 | USD | 17.07 | 17.14 | 16.89 | 17.14 | 17.14 | +0.06 (+0.35%) | 77,900 |
21 Jun 2005 | USD | 17.13 | 17.2 | 17 | 17.08 | 17.08 | -0.05 (-0.29%) | 50,900 |
20 Jun 2005 | USD | 17.15 | 17.2 | 16.85 | 17.13 | 17.13 | -0.09 (-0.52%) | 77,600 |
17 Jun 2005 | USD | 17.2 | 17.23 | 17 | 17.22 | 17.22 | +0.11 (+0.64%) | 167,700 |