Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2005 | USD | 26.22 | 26.3 | 26.02 | 26.14 | 4.3567 | -0.14 (-0.53%) | 34,100 |
23 May 2005 | USD | 26.35 | 26.4 | 26.2 | 26.28 | 4.38 | -0.16 (-0.61%) | 48,700 |
20 May 2005 | USD | 26.8 | 26.8 | 26.36 | 26.44 | 4.4067 | -0.12 (-0.45%) | 57,400 |
19 May 2005 | USD | 26.22 | 26.59 | 26.22 | 26.56 | 4.4267 | +0.31 (+1.18%) | 43,400 |
18 May 2005 | USD | 26.38 | 26.38 | 26.15 | 26.25 | 4.375 | -0.13 (-0.49%) | 69,800 |
17 May 2005 | USD | 26.49 | 26.49 | 26.24 | 26.38 | 4.3967 | -0.17 (-0.64%) | 46,800 |
16 May 2005 | USD | 26.53 | 26.58 | 26.41 | 26.55 | 4.425 | +0.02 (+0.08%) | 15,100 |
13 May 2005 | USD | 26.6 | 26.65 | 26.39 | 26.53 | 4.4217 | -0.1 (-0.38%) | 23,500 |
12 May 2005 | USD | 26.79 | 26.79 | 26.58 | 26.63 | 4.4383 | -0.16 (-0.60%) | 129,300 |
11 May 2005 | USD | 26.82 | 26.86 | 26.61 | 26.79 | 4.465 | +0.01 (+0.04%) | 30,100 |
10 May 2005 | USD | 26.75 | 26.89 | 26.75 | 26.78 | 4.4633 | -0.2 (-0.74%) | 27,600 |
9 May 2005 | USD | 26.95 | 27 | 26.78 | 26.98 | 4.4967 | +0.08 (+0.30%) | 32,600 |
6 May 2005 | USD | 26.96 | 26.98 | 26.86 | 26.9 | 4.4833 | -0.06 (-0.22%) | 13,700 |
5 May 2005 | USD | 26.81 | 27.11 | 26.77 | 26.96 | 4.4933 | +0.21 (+0.79%) | 67,600 |
4 May 2005 | USD | 26.45 | 26.76 | 26.44 | 26.75 | 4.4583 | +0.26 (+0.98%) | 65,700 |
3 May 2005 | USD | 26.5 | 26.5 | 26.33 | 26.49 | 4.415 | -0.02 (-0.08%) | 25,300 |
2 May 2005 | USD | 26.4 | 26.56 | 26.38 | 26.51 | 4.4183 | +0.07 (+0.26%) | 45,300 |
29 Apr 2005 | USD | 26.34 | 26.46 | 26.26 | 26.44 | 4.4067 | +0.1 (+0.38%) | 54,500 |
28 Apr 2005 | USD | 26.56 | 26.56 | 26.15 | 26.34 | 4.39 | -0.22 (-0.83%) | 55,700 |
27 Apr 2005 | USD | 26.75 | 26.79 | 26.55 | 26.56 | 4.4267 | -0.24 (-0.90%) | 42,900 |
26 Apr 2005 | USD | 26.77 | 27 | 26.67 | 26.8 | 4.4667 | 0.0 (0.0%) | 27,700 |
25 Apr 2005 | USD | 26.6 | 26.92 | 26.57 | 26.8 | 4.4667 | +0.45 (+1.71%) | 101,800 |
22 Apr 2005 | USD | 26.35 | 26.53 | 26.19 | 26.35 | 4.3917 | +0.15 (+0.57%) | 114,800 |
21 Apr 2005 | USD | 25.91 | 26.26 | 25.86 | 26.2 | 4.3667 | +0.51 (+1.99%) | 63,300 |
20 Apr 2005 | USD | 25.8 | 25.9 | 25.68 | 25.69 | 4.2817 | -0.11 (-0.43%) | 183,400 |
19 Apr 2005 | USD | 25.7 | 25.95 | 25.7 | 25.8 | 4.3 | +0.31 (+1.22%) | 101,100 |
18 Apr 2005 | USD | 25 | 25.79 | 24.95 | 25.49 | 4.2483 | +0.29 (+1.15%) | 144,900 |
15 Apr 2005 | USD | 25.25 | 25.46 | 24.97 | 25.2 | 4.2 | -0.3 (-1.18%) | 69,000 |
14 Apr 2005 | USD | 25.6 | 25.67 | 25.31 | 25.5 | 4.25 | -0.26 (-1.01%) | 68,200 |
13 Apr 2005 | USD | 25.99 | 26.07 | 25.68 | 25.76 | 4.2933 | -0.23 (-0.88%) | 40,200 |