Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
20 Jun 2005 | USD | 23.9 | 23.94 | 23.3 | 23.67 | 23.67 | -0.3 (-1.25%) | 723,900 |
17 Jun 2005 | USD | 24.18 | 24.19 | 23.66 | 23.97 | 23.97 | -0.27 (-1.11%) | 758,800 |
16 Jun 2005 | USD | 23.04 | 24.24 | 23.03 | 24.24 | 24.24 | +1.34 (+5.85%) | 1,661,300 |
15 Jun 2005 | USD | 23.15 | 23.2 | 22.22 | 22.9 | 22.9 | -0.2 (-0.87%) | 1,184,600 |
14 Jun 2005 | USD | 22.87 | 23.13 | 22.56 | 23.1 | 23.1 | +0.95 (+4.29%) | 2,745,900 |
13 Jun 2005 | USD | 22 | 22.17 | 21.9 | 22.15 | 22.15 | +0.39 (+1.79%) | 864,200 |
10 Jun 2005 | USD | 21.45 | 21.86 | 21.41 | 21.76 | 21.76 | +0.31 (+1.45%) | 854,400 |
9 Jun 2005 | USD | 21.5 | 21.6 | 21.25 | 21.45 | 21.45 | +0.01 (+0.05%) | 499,700 |
8 Jun 2005 | USD | 21.35 | 21.6 | 21.23 | 21.44 | 21.44 | +0.18 (+0.85%) | 632,000 |
7 Jun 2005 | USD | 21.48 | 21.69 | 21.1 | 21.26 | 21.26 | -0.31 (-1.44%) | 207,600 |
6 Jun 2005 | USD | 21.65 | 21.8 | 21.51 | 21.57 | 21.57 | -0.08 (-0.37%) | 259,500 |
3 Jun 2005 | USD | 21.86 | 21.9 | 21.48 | 21.65 | 21.65 | -0.25 (-1.14%) | 390,300 |
2 Jun 2005 | USD | 21.55 | 21.95 | 21.42 | 21.9 | 21.9 | -2.49 (-10.21%) | 962,200 |
1 Jun 2005 | USD | 21.65 | 24.39 | 21.4 | 24.39 | 24.39 | +2.74 (+12.66%) | 474,300 |
31 May 2005 | USD | 22.1 | 22.1 | 21.56 | 21.65 | 21.65 | -0.13 (-0.60%) | 847,700 |
30 May 2005 | USD | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 21.9 | 22.15 | 21.76 | 21.78 | 21.78 | -0.12 (-0.55%) | 481,400 |
26 May 2005 | USD | 21.1 | 21.9 | 21.1 | 21.9 | 21.9 | +0.89 (+4.24%) | 1,191,300 |
25 May 2005 | USD | 20.7 | 21.15 | 20.56 | 21.01 | 21.01 | +0.31 (+1.50%) | 957,400 |
24 May 2005 | USD | 20.84 | 20.98 | 20.69 | 20.7 | 20.7 | -0.14 (-0.67%) | 811,800 |
23 May 2005 | USD | 21.34 | 21.45 | 20.7 | 20.84 | 20.84 | -0.5 (-2.34%) | 1,997,200 |
20 May 2005 | USD | 21.71 | 21.71 | 21.34 | 21.34 | 21.34 | -0.36 (-1.66%) | 358,600 |
19 May 2005 | USD | 21.5 | 21.82 | 21.45 | 21.7 | 21.7 | +0.3 (+1.40%) | 595,300 |