Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | USD | 22.95 | 23.56 | 22.94 | 23.49 | 5.8725 | +0.71 (+3.12%) | 403,600 |
27 Jun 2005 | USD | 22.9 | 23.02 | 22.7 | 22.78 | 5.695 | -0.21 (-0.91%) | 627,200 |
24 Jun 2005 | USD | 22.95 | 23.26 | 22.8 | 22.99 | 5.7475 | -0.02 (-0.09%) | 717,600 |
23 Jun 2005 | USD | 23.28 | 23.5 | 22.86 | 23.01 | 5.7525 | -0.37 (-1.58%) | 759,800 |
22 Jun 2005 | USD | 23.32 | 23.5 | 23.06 | 23.38 | 5.845 | +0.07 (+0.30%) | 530,200 |
21 Jun 2005 | USD | 23.35 | 23.55 | 23.11 | 23.31 | 5.8275 | +0.04 (+0.17%) | 609,800 |
20 Jun 2005 | USD | 22.95 | 23.31 | 22.784 | 23.27 | 5.8175 | +0.22 (+0.95%) | 336,600 |
17 Jun 2005 | USD | 23.2 | 23.25 | 22.95 | 23.05 | 5.7625 | +0.03 (+0.13%) | 750,800 |
16 Jun 2005 | USD | 22.5 | 23.04 | 22.47 | 23.02 | 5.755 | +0.25 (+1.10%) | 440,000 |
15 Jun 2005 | USD | 22.44 | 22.79 | 22.15 | 22.77 | 5.6925 | +0.33 (+1.47%) | 641,200 |
14 Jun 2005 | USD | 22.44 | 22.47 | 22.05 | 22.44 | 5.61 | +0.04 (+0.18%) | 487,600 |
13 Jun 2005 | USD | 22.13 | 22.5 | 22.09 | 22.4 | 5.6 | +0.37 (+1.68%) | 733,000 |
10 Jun 2005 | USD | 21.52 | 22.06 | 21.52 | 22.03 | 5.5075 | +0.39 (+1.80%) | 599,400 |
9 Jun 2005 | USD | 21.36 | 21.99 | 21.16 | 21.64 | 5.41 | +0.17 (+0.79%) | 759,600 |
8 Jun 2005 | USD | 21.69 | 21.8 | 21.43 | 21.47 | 5.3675 | -0.18 (-0.83%) | 436,800 |
7 Jun 2005 | USD | 21.61 | 21.75 | 21.5 | 21.65 | 5.4125 | +0.02 (+0.09%) | 640,200 |
6 Jun 2005 | USD | 21.45 | 21.65 | 20.75 | 21.63 | 5.4075 | +0.15 (+0.70%) | 829,000 |
3 Jun 2005 | USD | 21.75 | 21.93 | 21.2 | 21.48 | 5.37 | -0.3 (-1.38%) | 720,600 |
2 Jun 2005 | USD | 21.9 | 22.39 | 21.69 | 21.78 | 5.445 | -0.12 (-0.55%) | 954,200 |
1 Jun 2005 | USD | 21.32 | 22.15 | 21.32 | 21.9 | 5.475 | +0.54 (+2.53%) | 971,800 |
31 May 2005 | USD | 21.26 | 21.48 | 21.25 | 21.36 | 5.34 | +0.2 (+0.95%) | 1,258,600 |
30 May 2005 | USD | 21.16 | 21.16 | 21.16 | 21.16 | 5.29 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 20.67 | 21.43 | 20.6 | 21.16 | 5.29 | +0.49 (+2.37%) | 982,800 |
26 May 2005 | USD | 20 | 20.69 | 20 | 20.67 | 5.1675 | +0.81 (+4.08%) | 1,128,600 |
25 May 2005 | USD | 19.98 | 19.99 | 19.7104 | 19.86 | 4.965 | -0.04 (-0.20%) | 614,200 |
24 May 2005 | USD | 19.9 | 20 | 19.83 | 19.9 | 4.975 | 0.0 (0.0%) | 827,400 |
23 May 2005 | USD | 19.6 | 19.97 | 19.55 | 19.9 | 4.975 | +0.35 (+1.79%) | 790,400 |
20 May 2005 | USD | 19.56 | 19.62 | 18.81 | 19.55 | 4.8875 | 0.0 (0.0%) | 509,600 |
19 May 2005 | USD | 19.32 | 19.6 | 19.22 | 19.55 | 4.8875 | +0.13 (+0.67%) | 710,200 |
18 May 2005 | USD | 18.94 | 19.43 | 18.83 | 19.42 | 4.855 | +0.51 (+2.70%) | 603,000 |