Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2005 | USD | 23.86 | 24.08 | 23.81 | 23.98 | 23.98 | +0.12 (+0.50%) | 112,400 |
29 Jul 2005 | USD | 23.63 | 24.07 | 23.63 | 23.86 | 23.86 | +0.22 (+0.93%) | 148,500 |
28 Jul 2005 | USD | 23.66 | 24.07 | 23.45 | 23.64 | 23.64 | -0.02 (-0.08%) | 98,000 |
27 Jul 2005 | USD | 23.66 | 23.82 | 23.38 | 23.66 | 23.66 | -0.05 (-0.21%) | 133,900 |
26 Jul 2005 | USD | 24.34 | 24.34 | 23.58 | 23.71 | 23.71 | -0.6 (-2.47%) | 1,726,500 |
25 Jul 2005 | USD | 24.3 | 24.47 | 24.17 | 24.31 | 24.31 | -0.28 (-1.14%) | 157,400 |
22 Jul 2005 | USD | 24.46 | 24.83 | 24.42 | 24.59 | 24.59 | +0.08 (+0.33%) | 370,600 |
21 Jul 2005 | USD | 24.75 | 24.8 | 24.38 | 24.51 | 24.51 | -0.29 (-1.17%) | 268,000 |
20 Jul 2005 | USD | 24.4 | 24.9 | 24.33 | 24.8 | 24.8 | +0.55 (+2.27%) | 679,900 |
19 Jul 2005 | USD | 23.98 | 24.3 | 23.86 | 24.25 | 24.25 | +0.37 (+1.55%) | 455,600 |
18 Jul 2005 | USD | 23.93 | 24.03 | 23.74 | 23.88 | 23.88 | -0.07 (-0.29%) | 248,700 |
15 Jul 2005 | USD | 24.1 | 24.3 | 23.75 | 23.95 | 23.95 | -0.15 (-0.62%) | 488,200 |
14 Jul 2005 | USD | 24 | 24.15 | 23.67 | 24.1 | 24.1 | +0.32 (+1.35%) | 383,700 |
13 Jul 2005 | USD | 24.05 | 24.18 | 23.71 | 23.78 | 23.78 | -0.14 (-0.59%) | 162,700 |
12 Jul 2005 | USD | 23.75 | 24.21 | 23.6 | 23.92 | 23.92 | +0.14 (+0.59%) | 636,900 |
11 Jul 2005 | USD | 23.5 | 24.07 | 23.4 | 23.78 | 23.78 | +0.3 (+1.28%) | 185,400 |
8 Jul 2005 | USD | 23.2 | 23.7 | 23.06 | 23.48 | 23.48 | +0.28 (+1.21%) | 176,800 |
7 Jul 2005 | USD | 23.4 | 23.97 | 23.03 | 23.2 | 23.2 | -0.28 (-1.19%) | 216,200 |
6 Jul 2005 | USD | 22.99 | 23.51 | 22.93 | 23.48 | 23.48 | +0.49 (+2.13%) | 248,100 |
5 Jul 2005 | USD | 23 | 23.18 | 22.87 | 22.99 | 22.99 | -0.04 (-0.17%) | 259,300 |
4 Jul 2005 | USD | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 23.1 | 23.13 | 22.84 | 23.03 | 23.03 | -0.22 (-0.95%) | 170,000 |
30 Jun 2005 | USD | 23.2 | 23.58 | 23.2 | 23.25 | 23.25 | +0.05 (+0.22%) | 498,400 |
29 Jun 2005 | USD | 23.53 | 23.62 | 23.2 | 23.2 | 23.2 | -0.33 (-1.40%) | 604,600 |
28 Jun 2005 | USD | 23.42 | 23.65 | 23.4 | 23.53 | 23.53 | +0.07 (+0.30%) | 213,300 |
27 Jun 2005 | USD | 23.26 | 23.57 | 23.25 | 23.46 | 23.46 | +0.13 (+0.56%) | 331,500 |
24 Jun 2005 | USD | 23.03 | 23.86 | 23.02 | 23.33 | 23.33 | +0.26 (+1.13%) | 533,100 |
23 Jun 2005 | USD | 23.13 | 23.15 | 22.82 | 23.07 | 23.07 | -0.16 (-0.69%) | 172,400 |
22 Jun 2005 | USD | 23.3 | 23.33 | 23.12 | 23.23 | 23.23 | -0.17 (-0.73%) | 681,600 |
21 Jun 2005 | USD | 23.6 | 23.65 | 23.2 | 23.4 | 23.4 | -0.27 (-1.14%) | 586,200 |