Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2005 | USD | 27.18 | 27.54 | 27.17 | 27.42 | 27.42 | +0.37 (+1.37%) | 91,500 |
15 Jul 2005 | USD | 27.13 | 27.24 | 26.95 | 27.05 | 27.05 | -0.23 (-0.84%) | 56,800 |
14 Jul 2005 | USD | 27.25 | 27.34 | 27.04 | 27.28 | 27.28 | +0.3 (+1.11%) | 230,100 |
13 Jul 2005 | USD | 27.02 | 27.21 | 26.87 | 26.98 | 26.98 | -0.06 (-0.22%) | 702,800 |
12 Jul 2005 | USD | 27.18 | 27.18 | 26.79 | 27.04 | 27.04 | -0.09 (-0.33%) | 273,700 |
11 Jul 2005 | USD | 27.11 | 27.33 | 26.95 | 27.13 | 27.13 | +0.14 (+0.52%) | 254,200 |
8 Jul 2005 | USD | 26.02 | 27.09 | 25.97 | 26.99 | 26.99 | +1 (+3.85%) | 187,300 |
7 Jul 2005 | USD | 25.63 | 26.19 | 25.54 | 25.99 | 25.99 | +0.25 (+0.97%) | 93,800 |
6 Jul 2005 | USD | 25.78 | 26.16 | 25.74 | 25.74 | 25.74 | +0.06 (+0.23%) | 85,500 |
5 Jul 2005 | USD | 25.5 | 25.73 | 25.29 | 25.68 | 25.68 | -0.33 (-1.27%) | 174,500 |
4 Jul 2005 | USD | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 25.58 | 26.08 | 25.55 | 26.01 | 26.01 | +0.33 (+1.29%) | 49,700 |
30 Jun 2005 | USD | 25.1 | 25.68 | 25.1 | 25.68 | 25.68 | +0.48 (+1.90%) | 198,800 |
29 Jun 2005 | USD | 25.01 | 25.25 | 25 | 25.2 | 25.2 | +0.15 (+0.60%) | 58,100 |
28 Jun 2005 | USD | 24.9 | 25.08 | 24.8 | 25.05 | 25.05 | -0.06 (-0.24%) | 344,300 |
27 Jun 2005 | USD | 24.2 | 25.25 | 24.2 | 25.11 | 25.11 | +0.16 (+0.64%) | 200,200 |
24 Jun 2005 | USD | 25.25 | 25.25 | 24.82 | 24.95 | 24.95 | -0.34 (-1.34%) | 94,800 |
23 Jun 2005 | USD | 25.25 | 25.43 | 25.2 | 25.29 | 25.29 | -0.07 (-0.28%) | 125,200 |
22 Jun 2005 | USD | 25.03 | 25.4 | 25 | 25.36 | 25.36 | +0.17 (+0.67%) | 410,400 |
21 Jun 2005 | USD | 25.13 | 25.25 | 25 | 25.19 | 25.19 | +0.06 (+0.24%) | 186,200 |
20 Jun 2005 | USD | 24.95 | 25.42 | 24.88 | 25.13 | 25.13 | +0.18 (+0.72%) | 266,800 |
17 Jun 2005 | USD | 24.37 | 24.97 | 24.32 | 24.95 | 24.95 | +0.62 (+2.55%) | 665,900 |
16 Jun 2005 | USD | 24.49 | 24.63 | 24.27 | 24.33 | 24.33 | -0.17 (-0.69%) | 64,200 |
15 Jun 2005 | USD | 24.31 | 24.55 | 24.31 | 24.5 | 24.5 | +0.33 (+1.37%) | 177,400 |
14 Jun 2005 | USD | 24.1 | 24.25 | 24.05 | 24.17 | 24.17 | -0.12 (-0.49%) | 46,300 |
13 Jun 2005 | USD | 24.14 | 24.31 | 24.01 | 24.29 | 24.29 | +0.07 (+0.29%) | 101,200 |
10 Jun 2005 | USD | 24.3 | 24.31 | 24.18 | 24.22 | 24.22 | -0.02 (-0.08%) | 73,400 |
9 Jun 2005 | USD | 24.2 | 24.24 | 24.02 | 24.24 | 24.24 | +0.01 (+0.04%) | 32,000 |
8 Jun 2005 | USD | 24.36 | 24.38 | 24.15 | 24.23 | 24.23 | -0.15 (-0.62%) | 55,600 |
7 Jun 2005 | USD | 24.5 | 24.5 | 24.15 | 24.38 | 24.38 | -0.05 (-0.20%) | 250,300 |