Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 27.17 | 27.55 | 27.17 | 27.23 | 3.4038 | -0.01 (-0.04%) | 135,289 |
21 Jun 2005 | USD | 27.8 | 27.8 | 27.02 | 27.24 | 3.405 | -0.55 (-1.98%) | 83,865 |
20 Jun 2005 | USD | 27.55 | 27.8 | 27.15 | 27.79 | 3.4737 | +0.18 (+0.65%) | 61,009 |
17 Jun 2005 | USD | 27.91 | 28.05 | 27.22 | 27.61 | 3.4512 | -0.39 (-1.39%) | 114,759 |
16 Jun 2005 | USD | 26.95 | 28.06 | 26.95 | 28 | 3.5 | +1 (+3.70%) | 205,497 |
15 Jun 2005 | USD | 26.72 | 27.01 | 26.4 | 27 | 3.375 | +0.15 (+0.56%) | 208,462 |
14 Jun 2005 | USD | 27.07 | 27.07 | 26.33 | 26.85 | 3.3563 | -0.09 (-0.33%) | 108,155 |
13 Jun 2005 | USD | 27 | 27.26 | 26.51 | 26.94 | 3.3675 | +0.12 (+0.45%) | 297,634 |
10 Jun 2005 | USD | 26.28 | 27.07 | 26.23 | 26.82 | 3.3525 | +0.65 (+2.48%) | 433,524 |
9 Jun 2005 | USD | 25.27 | 26.27 | 25 | 26.17 | 3.2713 | +0.9 (+3.56%) | 977,506 |
8 Jun 2005 | USD | 24.71 | 25.48 | 24.71 | 25.27 | 3.1587 | +0.37 (+1.49%) | 67,390 |
7 Jun 2005 | USD | 25.5 | 25.6 | 24.75 | 24.9 | 3.1125 | -0.58 (-2.28%) | 232,090 |
6 Jun 2005 | USD | 24.48 | 25.55 | 24.3 | 25.48 | 3.185 | +0.96 (+3.92%) | 177,476 |
3 Jun 2005 | USD | 24.31 | 24.66 | 24.22 | 24.52 | 3.065 | -0.06 (-0.24%) | 83,064 |
2 Jun 2005 | USD | 24.93 | 25.19 | 24.47 | 24.58 | 3.0725 | -0.35 (-1.40%) | 163,834 |
1 Jun 2005 | USD | 24.88 | 25.08 | 24.7 | 24.93 | 3.1162 | +0.11 (+0.44%) | 150,674 |
31 May 2005 | USD | 24.84 | 25.172 | 24.46 | 24.82 | 3.1025 | -0.08 (-0.32%) | 136,883 |
30 May 2005 | USD | 24.9 | 24.9 | 24.9 | 24.9 | 3.1125 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 25.5 | 25.5 | 24.8 | 24.9 | 3.1125 | -0.53 (-2.08%) | 148,717 |
26 May 2005 | USD | 24.07 | 25.45 | 24.07 | 25.43 | 3.1787 | +1.28 (+5.30%) | 272,089 |
25 May 2005 | USD | 24.03 | 24.3 | 23.8 | 24.15 | 3.0187 | +0.19 (+0.79%) | 119,139 |
24 May 2005 | USD | 24.75 | 24.8 | 23.9 | 23.96 | 2.995 | -0.69 (-2.80%) | 375,577 |
23 May 2005 | USD | 24 | 24.98 | 23.66 | 24.65 | 3.0812 | +1.01 (+4.27%) | 385,975 |
20 May 2005 | USD | 22.9 | 23.85 | 22.88 | 23.64 | 2.955 | +0.69 (+3.01%) | 224,556 |
19 May 2005 | USD | 23.15 | 23.15 | 22.32 | 22.95 | 2.8687 | -0.17 (-0.74%) | 115,098 |
18 May 2005 | USD | 22.68 | 23.5 | 22.59 | 23.12 | 2.89 | +0.54 (+2.39%) | 202,678 |
17 May 2005 | USD | 22.73 | 22.75 | 22.15 | 22.58 | 2.8225 | -0.04 (-0.18%) | 92,166 |
16 May 2005 | USD | 22.08 | 22.85 | 22.08 | 22.62 | 2.8275 | +0.37 (+1.66%) | 57,636 |
13 May 2005 | USD | 22.79 | 23 | 21.8 | 22.25 | 2.7812 | -0.58 (-2.54%) | 45,193 |
12 May 2005 | USD | 22.82 | 23 | 22.52 | 22.83 | 2.8537 | +0.37 (+1.65%) | 86,199 |