Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2005 | USD | 24.41 | 24.43 | 24 | 24.43 | 24.43 | +0.02 (+0.08%) | 172,500 |
3 Jun 2005 | USD | 24.44 | 24.53 | 24.25 | 24.41 | 24.41 | +0.04 (+0.16%) | 99,500 |
2 Jun 2005 | USD | 24.52 | 24.54 | 24.2 | 24.37 | 24.37 | -0.12 (-0.49%) | 66,600 |
1 Jun 2005 | USD | 24 | 25.13 | 23.75 | 24.49 | 24.49 | +0.59 (+2.47%) | 478,400 |
31 May 2005 | USD | 23.23 | 23.92 | 23.15 | 23.9 | 23.9 | +0.7 (+3.02%) | 573,400 |
30 May 2005 | USD | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 21.9 | 23.57 | 21.85 | 23.2 | 23.2 | +1.1 (+4.98%) | 485,600 |
26 May 2005 | USD | 21.45 | 22.12 | 21.44 | 22.1 | 22.1 | +0.54 (+2.50%) | 369,200 |
25 May 2005 | USD | 21.62 | 21.76 | 21.46 | 21.56 | 21.56 | -0.11 (-0.51%) | 468,100 |
24 May 2005 | USD | 21.6 | 22.08 | 21.55 | 21.67 | 21.67 | -0.03 (-0.14%) | 218,900 |
23 May 2005 | USD | 21.72 | 21.84 | 21.42 | 21.7 | 21.7 | +0.08 (+0.37%) | 172,300 |
20 May 2005 | USD | 21.49 | 21.62 | 21.49 | 21.62 | 21.62 | +0.13 (+0.60%) | 140,700 |
19 May 2005 | USD | 21.65 | 21.66 | 21.38 | 21.49 | 21.49 | -0.36 (-1.65%) | 210,900 |
18 May 2005 | USD | 21.3 | 21.95 | 21.3 | 21.85 | 21.85 | +0.34 (+1.58%) | 98,200 |
17 May 2005 | USD | 21.52 | 21.6 | 21.35 | 21.51 | 21.51 | -0.11 (-0.51%) | 133,600 |
16 May 2005 | USD | 21.65 | 21.66 | 21.47 | 21.62 | 21.62 | -0.03 (-0.14%) | 185,300 |
13 May 2005 | USD | 22.04 | 22.1 | 21.48 | 21.65 | 21.65 | -0.44 (-1.99%) | 634,900 |
12 May 2005 | USD | 22.19 | 22.65 | 21.6 | 22.09 | 22.09 | -0.1 (-0.45%) | 331,700 |
11 May 2005 | USD | 21.08 | 22.38 | 21.08 | 22.19 | 22.19 | +0.5 (+2.31%) | 255,000 |
10 May 2005 | USD | 21.89 | 21.89 | 21.51 | 21.69 | 21.69 | -0.19 (-0.87%) | 36,700 |
9 May 2005 | USD | 22.05 | 22.09 | 21.87 | 21.88 | 21.88 | -0.03 (-0.14%) | 69,400 |
6 May 2005 | USD | 21.85 | 22.05 | 21.8 | 21.91 | 21.91 | +0.16 (+0.74%) | 57,400 |
5 May 2005 | USD | 21.92 | 22.3 | 21.7 | 21.75 | 21.75 | -0.17 (-0.78%) | 104,600 |
4 May 2005 | USD | 21.49 | 22.04 | 21.4 | 21.92 | 21.92 | +0.48 (+2.24%) | 230,500 |
3 May 2005 | USD | 21.3 | 21.44 | 21.25 | 21.44 | 21.44 | +0.08 (+0.37%) | 56,400 |
2 May 2005 | USD | 21.52 | 21.52 | 21.26 | 21.36 | 21.36 | -0.14 (-0.65%) | 89,200 |
29 Apr 2005 | USD | 21.47 | 21.61 | 21.19 | 21.5 | 21.5 | +0.03 (+0.14%) | 206,600 |
28 Apr 2005 | USD | 22.01 | 22.07 | 21.46 | 21.47 | 21.47 | -0.54 (-2.45%) | 165,100 |
27 Apr 2005 | USD | 22.17 | 22.23 | 21.85 | 22.01 | 22.01 | -0.17 (-0.77%) | 110,400 |
26 Apr 2005 | USD | 22.3 | 22.31 | 22.13 | 22.18 | 22.18 | -0.14 (-0.63%) | 186,000 |