Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2005 | USD | 16.85 | 17.18 | 16.85 | 17.15 | 17.15 | +0.35 (+2.08%) | 154,000 |
23 Jun 2005 | USD | 16.95 | 17.1 | 16.8 | 16.8 | 16.8 | -0.2 (-1.18%) | 19,700 |
22 Jun 2005 | USD | 16.92 | 17.04 | 16.91 | 17 | 17 | +0.08 (+0.47%) | 38,400 |
21 Jun 2005 | USD | 16.81 | 17 | 16.65 | 16.92 | 16.92 | +0.13 (+0.77%) | 38,400 |
20 Jun 2005 | USD | 16.89 | 16.89 | 16.69 | 16.79 | 16.79 | -0.1 (-0.59%) | 20,700 |
17 Jun 2005 | USD | 17 | 17.08 | 16.89 | 16.89 | 16.89 | +0.08 (+0.48%) | 24,700 |
16 Jun 2005 | USD | 16.92 | 16.95 | 16.8 | 16.81 | 16.81 | -0.11 (-0.65%) | 50,900 |
15 Jun 2005 | USD | 16.7 | 16.92 | 16.7 | 16.92 | 16.92 | +0.12 (+0.71%) | 14,400 |
14 Jun 2005 | USD | 16.92 | 16.92 | 16.75 | 16.8 | 16.8 | -0.12 (-0.71%) | 6,000 |
13 Jun 2005 | USD | 16.91 | 16.92 | 16.85 | 16.92 | 16.92 | +0.01 (+0.06%) | 11,300 |
10 Jun 2005 | USD | 16.96 | 17 | 16.9 | 16.91 | 16.91 | -0.08 (-0.47%) | 7,300 |
9 Jun 2005 | USD | 17 | 17 | 16.93 | 16.99 | 16.99 | -0.02 (-0.12%) | 2,800 |
8 Jun 2005 | USD | 17.18 | 17.28 | 16.93 | 17.01 | 17.01 | -0.09 (-0.53%) | 9,100 |
7 Jun 2005 | USD | 16.93 | 17.2 | 16.93 | 17.1 | 17.1 | +0.17 (+1.00%) | 17,500 |
6 Jun 2005 | USD | 16.75 | 16.97 | 16.7 | 16.93 | 16.93 | +0.17 (+1.01%) | 37,000 |
3 Jun 2005 | USD | 16.75 | 16.9 | 16.65 | 16.76 | 16.76 | -0.02 (-0.12%) | 8,600 |
2 Jun 2005 | USD | 16.8 | 16.97 | 16.65 | 16.78 | 16.78 | +0.13 (+0.78%) | 14,400 |
1 Jun 2005 | USD | 17.05 | 17.13 | 16.65 | 16.65 | 16.65 | -0.46 (-2.69%) | 11,600 |
31 May 2005 | USD | 17 | 17.2 | 16.95 | 17.11 | 17.11 | +0.12 (+0.71%) | 66,900 |
30 May 2005 | USD | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 16.59 | 17.24 | 16.55 | 16.99 | 16.99 | +0.4 (+2.41%) | 20,600 |
26 May 2005 | USD | 16.28 | 16.59 | 16.17 | 16.59 | 16.59 | +0.37 (+2.28%) | 15,600 |
25 May 2005 | USD | 16.35 | 16.35 | 16.22 | 16.22 | 16.22 | -0.27 (-1.64%) | 16,000 |
24 May 2005 | USD | 16.33 | 16.49 | 16.2113 | 16.49 | 16.49 | +0.16 (+0.98%) | 25,800 |
23 May 2005 | USD | 16.35 | 16.35 | 16.22 | 16.33 | 16.33 | -0.02 (-0.12%) | 18,600 |
20 May 2005 | USD | 16.3 | 16.35 | 16.11 | 16.35 | 16.35 | +0.1 (+0.62%) | 29,000 |
19 May 2005 | USD | 16.23 | 16.3 | 16.07 | 16.25 | 16.25 | -0.01 (-0.06%) | 26,500 |
18 May 2005 | USD | 16.3 | 16.35 | 16.2 | 16.26 | 16.26 | +0.01 (+0.06%) | 16,400 |
17 May 2005 | USD | 16.18 | 16.3 | 16 | 16.25 | 16.25 | +0.12 (+0.74%) | 10,100 |
16 May 2005 | USD | 16.2 | 16.2 | 16.03 | 16.13 | 16.13 | -0.07 (-0.43%) | 10,900 |