Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 26.6 | 27 | 26.55 | 26.6 | 13.3 | +0.15 (+0.57%) | 134,643 |
2 Aug 2005 | USD | 26.45 | 26.75 | 26.45 | 26.45 | 13.225 | +0.2 (+0.76%) | 1,234 |
1 Aug 2005 | USD | 26.25 | 26.75 | 26.25 | 26.25 | 13.125 | +0.1 (+0.38%) | 5,204 |
29 Jul 2005 | USD | 26.15 | 26.15 | 25.6 | 26.15 | 13.075 | +0.15 (+0.58%) | 7,089 |
28 Jul 2005 | USD | 26 | 26.4 | 26 | 26 | 13 | +0.6 (+2.36%) | 1,163 |
27 Jul 2005 | USD | 25.4 | 25.75 | 25.3 | 25.4 | 12.7 | 0.0 (0.0%) | 2,581 |
26 Jul 2005 | USD | 25.4 | 25.4 | 24.8 | 25.4 | 12.7 | +0.35 (+1.40%) | 2,377 |
25 Jul 2005 | USD | 25.05 | 25.5 | 25.05 | 25.05 | 12.525 | -0.65 (-2.53%) | 491 |
22 Jul 2005 | USD | 25.7 | 25.7 | 25.15 | 25.7 | 12.85 | +0.6 (+2.39%) | 1,158 |
21 Jul 2005 | USD | 25.1 | 25.65 | 25.1 | 25.1 | 12.55 | -0.15 (-0.59%) | 894 |
20 Jul 2005 | USD | 25.25 | 25.25 | 25.25 | 25.25 | 12.625 | -0.15 (-0.59%) | 1,093 |
19 Jul 2005 | USD | 25.4 | 25.4 | 24.9 | 25.4 | 12.7 | 0.0 (0.0%) | 3,917 |
18 Jul 2005 | USD | 25.4 | 25.4 | 25 | 25.4 | 12.7 | +0.7 (+2.83%) | 2,474 |
15 Jul 2005 | USD | 24.7 | 25.3 | 24.7 | 24.7 | 12.35 | -0.3 (-1.20%) | 1,807 |
14 Jul 2005 | USD | 25 | 25 | 24.9 | 25 | 12.5 | +0.5 (+2.04%) | 1,849 |
13 Jul 2005 | USD | 24.5 | 24.5 | 24.5 | 24.5 | 12.25 | +0.5 (+2.08%) | 2,861 |
12 Jul 2005 | USD | 24 | 24 | 23.45 | 24 | 12 | +1.05 (+4.58%) | 1,780 |
11 Jul 2005 | USD | 22.95 | 22.95 | 22.45 | 22.95 | 11.475 | +0.75 (+3.38%) | 6,235 |
8 Jul 2005 | USD | 22.2 | 22.2 | 21.7 | 22.2 | 11.1 | -0.1 (-0.45%) | 925 |
7 Jul 2005 | USD | 22.3 | 22.3 | 22.2 | 22.3 | 11.15 | +0.65 (+3.00%) | 1,809 |
6 Jul 2005 | USD | 21.65 | 22.4 | 21.65 | 21.65 | 10.825 | +0.1 (+0.46%) | 461 |
5 Jul 2005 | USD | 21.55 | 22.05 | 21.35 | 21.55 | 10.775 | -0.45 (-2.05%) | 4,246 |
4 Jul 2005 | USD | 22 | 22 | 22 | 22 | 11 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 22 | 22.55 | 22 | 22 | 11 | -0.1 (-0.45%) | 5,265 |
30 Jun 2005 | USD | 22.1 | 22.75 | 22.1 | 22.1 | 11.05 | -0.6 (-2.64%) | 13,676 |
29 Jun 2005 | USD | 22.7 | 22.85 | 22.6 | 22.7 | 11.35 | -0.45 (-1.94%) | 2,492 |
28 Jun 2005 | USD | 23.15 | 23.2 | 22.6 | 23.15 | 11.575 | +0.7 (+3.12%) | 2,849 |
27 Jun 2005 | USD | 22.45 | 23 | 22.25 | 22.45 | 11.225 | -0.05 (-0.22%) | 3,580 |
24 Jun 2005 | USD | 22.5 | 23 | 22.4 | 22.5 | 11.25 | -0.25 (-1.10%) | 3,306 |
23 Jun 2005 | USD | 22.75 | 23.4 | 22.75 | 22.75 | 11.375 | -0.45 (-1.94%) | 3,423 |