Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 20.42 | 20.45 | 19.801 | 20.42 | 20.42 | +0.07 (+0.34%) | 249,383 |
21 Jun 2005 | USD | 20.05 | 20.5 | 19.78 | 20.35 | 20.35 | +0.35 (+1.75%) | 50,876 |
20 Jun 2005 | USD | 18.86 | 20.01 | 18.75 | 20 | 20 | +0.78 (+4.06%) | 131,447 |
17 Jun 2005 | USD | 19.55 | 19.55 | 18.75 | 19.22 | 19.22 | -0.17 (-0.88%) | 100,991 |
16 Jun 2005 | USD | 19.43 | 19.57 | 19.14 | 19.39 | 19.39 | +0.14 (+0.73%) | 129,702 |
15 Jun 2005 | USD | 19.5 | 19.5 | 19.1 | 19.25 | 19.25 | -0.25 (-1.28%) | 114,518 |
14 Jun 2005 | USD | 19.55 | 19.75 | 18.9 | 19.5 | 19.5 | -0.04 (-0.20%) | 97,917 |
13 Jun 2005 | USD | 19.5 | 19.7 | 19.01 | 19.54 | 19.54 | +0.36 (+1.88%) | 83,551 |
10 Jun 2005 | USD | 18.53 | 19.75 | 18.53 | 19.18 | 19.18 | +0.65 (+3.51%) | 71,764 |
9 Jun 2005 | USD | 18.47 | 18.96 | 18.26 | 18.53 | 18.53 | +0.06 (+0.32%) | 60,299 |
8 Jun 2005 | USD | 18.77 | 19.19 | 18.17 | 18.47 | 18.47 | -0.3 (-1.60%) | 47,473 |
7 Jun 2005 | USD | 18.85 | 19.28 | 18.77 | 18.77 | 18.77 | -0.05 (-0.27%) | 64,866 |
6 Jun 2005 | USD | 18.95 | 19.49 | 18.75 | 18.82 | 18.82 | -0.28 (-1.47%) | 74,172 |
3 Jun 2005 | USD | 18.89 | 19.35 | 18.88 | 19.1 | 19.1 | +0.06 (+0.32%) | 174,336 |
2 Jun 2005 | USD | 19.54 | 19.54 | 19 | 19.04 | 19.04 | -0.46 (-2.36%) | 45,046 |
1 Jun 2005 | USD | 19.61 | 19.78 | 19.27 | 19.5 | 19.5 | -0.18 (-0.91%) | 50,786 |
31 May 2005 | USD | 19.5 | 19.84 | 19.5 | 19.68 | 19.68 | +0.03 (+0.15%) | 38,746 |
30 May 2005 | USD | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 19.4 | 19.83 | 19.4 | 19.65 | 19.65 | -0.08 (-0.41%) | 32,346 |
26 May 2005 | USD | 19.31 | 19.88 | 19.31 | 19.73 | 19.73 | +0.23 (+1.18%) | 71,107 |
25 May 2005 | USD | 18.73 | 19.84 | 18.63 | 19.5 | 19.5 | +0.36 (+1.88%) | 98,423 |
24 May 2005 | USD | 19.13 | 19.14 | 18.89 | 19.14 | 19.14 | +0.33 (+1.75%) | 36,418 |
23 May 2005 | USD | 18.6 | 19.12 | 18.6 | 18.81 | 18.81 | +0.21 (+1.13%) | 109,546 |
20 May 2005 | USD | 18.66 | 18.7 | 18.4 | 18.6 | 18.6 | -0.2 (-1.06%) | 58,960 |
19 May 2005 | USD | 18.14 | 18.85 | 18 | 18.8 | 18.8 | +0.75 (+4.16%) | 131,506 |
18 May 2005 | USD | 17.67 | 18.17 | 17.65 | 18.05 | 18.05 | +0.42 (+2.38%) | 249,386 |
17 May 2005 | USD | 17.8 | 18.03 | 17.38 | 17.63 | 17.63 | +0.08 (+0.46%) | 178,801 |
16 May 2005 | USD | 18.34 | 18.5 | 17.29 | 17.55 | 17.55 | -0.31 (-1.74%) | 513,815 |
13 May 2005 | USD | 19.71 | 19.71 | 16.51 | 17.86 | 17.86 | -1.85 (-9.39%) | 1,038,176 |
12 May 2005 | USD | 20.5 | 20.5 | 19.5 | 19.71 | 19.71 | -0.81 (-3.95%) | 154,861 |