Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | USD | 28.28 | 28.29 | 27.1 | 27.75 | 27.75 | -0.26 (-0.93%) | 154,696 |
20 Jun 2005 | USD | 28.75 | 28.895 | 27.84 | 28.01 | 28.01 | -0.69 (-2.40%) | 58,477 |
17 Jun 2005 | USD | 28.86 | 29.59 | 28.61 | 28.7 | 28.7 | +0.1 (+0.35%) | 154,446 |
16 Jun 2005 | USD | 28.36 | 28.8 | 27.6 | 28.6 | 28.6 | +0.41 (+1.45%) | 59,274 |
15 Jun 2005 | USD | 27.09 | 28.74 | 27.09 | 28.19 | 28.19 | +0.69 (+2.51%) | 212,989 |
14 Jun 2005 | USD | 27.25 | 27.5 | 26.9 | 27.5 | 27.5 | +0.63 (+2.34%) | 37,413 |
13 Jun 2005 | USD | 27.2 | 27.53 | 26.61 | 26.87 | 26.87 | -0.03 (-0.11%) | 87,285 |
10 Jun 2005 | USD | 27.4 | 27.771 | 26.55 | 26.9 | 26.9 | -0.48 (-1.75%) | 88,350 |
9 Jun 2005 | USD | 27.4 | 27.79 | 26.67 | 27.38 | 27.38 | -0.37 (-1.33%) | 111,988 |
8 Jun 2005 | USD | 28.04 | 28.14 | 27.31 | 27.75 | 27.75 | -0.13 (-0.47%) | 426,845 |
7 Jun 2005 | USD | 26.37 | 28.24 | 26 | 27.88 | 27.88 | +1.64 (+6.25%) | 276,862 |
6 Jun 2005 | USD | 25.72 | 26.49 | 25.38 | 26.24 | 26.24 | +0.45 (+1.74%) | 123,253 |
3 Jun 2005 | USD | 24.61 | 25.95 | 23.97 | 25.79 | 25.79 | +1.3 (+5.31%) | 166,130 |
2 Jun 2005 | USD | 22.67 | 24.97 | 22.65 | 24.49 | 24.49 | +1.3 (+5.61%) | 190,915 |
1 Jun 2005 | USD | 21.73 | 23.19 | 21.73 | 23.19 | 23.19 | +1.24 (+5.65%) | 123,922 |
31 May 2005 | USD | 21.68 | 22.08 | 21 | 21.95 | 21.95 | -0.08 (-0.36%) | 108,432 |
30 May 2005 | USD | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 22.84 | 22.84 | 21.77 | 22.03 | 22.03 | -0.48 (-2.13%) | 25,497 |
26 May 2005 | USD | 22 | 22.929 | 21.4 | 22.51 | 22.51 | +0.35 (+1.58%) | 102,346 |
25 May 2005 | USD | 21.76 | 22.5 | 21.2 | 22.16 | 22.16 | -0.9 (-3.90%) | 240,612 |
24 May 2005 | USD | 23.65 | 23.8 | 22.5 | 23.06 | 23.06 | -0.27 (-1.16%) | 168,830 |
23 May 2005 | USD | 23.45 | 23.45 | 22.8 | 23.33 | 23.33 | +0.23 (+1.00%) | 122,347 |
20 May 2005 | USD | 22.54 | 23.44 | 22.45 | 23.1 | 23.1 | +0.45 (+1.99%) | 379,147 |
19 May 2005 | USD | 21.07 | 22.94 | 21.07 | 22.65 | 22.65 | +0.58 (+2.63%) | 230,505 |
18 May 2005 | USD | 20.91 | 22.3 | 20.73 | 22.07 | 22.07 | +0.77 (+3.62%) | 271,951 |
17 May 2005 | USD | 21.87 | 22 | 21.01 | 21.3 | 21.3 | -0.68 (-3.09%) | 227,005 |
16 May 2005 | USD | 22.24 | 22.24 | 21.63 | 21.98 | 21.98 | +0.02 (+0.09%) | 73,763 |
13 May 2005 | USD | 22.35 | 22.35 | 21.65 | 21.96 | 21.96 | +0.06 (+0.27%) | 96,007 |
12 May 2005 | USD | 22 | 22.4 | 21.75 | 21.9 | 21.9 | +0.05 (+0.23%) | 124,907 |
11 May 2005 | USD | 21.38 | 22.35 | 21.06 | 21.85 | 21.85 | +0.65 (+3.07%) | 169,218 |