Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2005 | USD | 23.84 | 24.1 | 23.45 | 24 | 24 | +0.05 (+0.21%) | 15,600 |
30 Aug 2005 | USD | 23.75 | 24.3 | 23.65 | 23.95 | 23.95 | -0.05 (-0.21%) | 24,900 |
29 Aug 2005 | USD | 24 | 24 | 24 | 24 | 24 | 0.0 (0.0%) | 0 |
26 Aug 2005 | USD | 24.1 | 24.17 | 23.8 | 24 | 24 | -0.06 (-0.25%) | 10,200 |
25 Aug 2005 | USD | 24.04 | 24.4 | 23.9 | 24.06 | 24.06 | -0.03 (-0.12%) | 14,100 |
24 Aug 2005 | USD | 24.12 | 24.2 | 23.95 | 24.09 | 24.09 | -0.11 (-0.45%) | 10,100 |
23 Aug 2005 | USD | 24.09 | 24.27 | 24 | 24.2 | 24.2 | +0.1 (+0.41%) | 6,900 |
22 Aug 2005 | USD | 23.9 | 24.1 | 23.9 | 24.1 | 24.1 | +0.24 (+1.01%) | 3,800 |
19 Aug 2005 | USD | 24 | 24.1 | 23.86 | 23.86 | 23.86 | -0.04 (-0.17%) | 10,800 |
18 Aug 2005 | USD | 24 | 24.04 | 23.82 | 23.9 | 23.9 | +0.02 (+0.08%) | 10,200 |
17 Aug 2005 | USD | 24 | 24 | 23.72 | 23.88 | 23.88 | -0.12 (-0.50%) | 7,500 |
16 Aug 2005 | USD | 23.65 | 24 | 23.6 | 24 | 24 | +0.35 (+1.48%) | 15,500 |
15 Aug 2005 | USD | 23.75 | 23.87 | 23.65 | 23.65 | 23.65 | -0.15 (-0.63%) | 2,600 |
12 Aug 2005 | USD | 23.6 | 23.8 | 23.6 | 23.8 | 23.8 | +0.35 (+1.49%) | 12,500 |
11 Aug 2005 | USD | 23.33 | 23.65 | 23.18 | 23.45 | 23.45 | +0.12 (+0.51%) | 243,000 |
10 Aug 2005 | USD | 23.2 | 23.33 | 23.2 | 23.33 | 23.33 | +0.18 (+0.78%) | 54,000 |
9 Aug 2005 | USD | 23.11 | 23.33 | 23.1 | 23.15 | 23.15 | +0.05 (+0.22%) | 3,400 |
8 Aug 2005 | USD | 23.25 | 23.35 | 23.1 | 23.1 | 23.1 | -0.15 (-0.65%) | 5,800 |
5 Aug 2005 | USD | 23.2 | 23.37 | 23.12 | 23.25 | 23.25 | +0.05 (+0.22%) | 11,100 |
4 Aug 2005 | USD | 23.3 | 23.36 | 23.2 | 23.2 | 23.2 | -0.05 (-0.22%) | 8,600 |
3 Aug 2005 | USD | 23.15 | 23.35 | 23.15 | 23.25 | 23.25 | +0.1 (+0.43%) | 15,400 |
2 Aug 2005 | USD | 23.29 | 23.29 | 23.13 | 23.15 | 23.15 | -0.01 (-0.04%) | 5,700 |
1 Aug 2005 | USD | 23.26 | 23.3 | 23.15 | 23.16 | 23.16 | -0.09 (-0.39%) | 14,500 |
29 Jul 2005 | USD | 23.3 | 23.3 | 23.06 | 23.25 | 23.25 | -0.05 (-0.21%) | 9,700 |
28 Jul 2005 | USD | 23.24 | 23.4 | 23.13 | 23.3 | 23.3 | +0.05 (+0.22%) | 64,000 |
27 Jul 2005 | USD | 23.19 | 23.38 | 23.05 | 23.25 | 23.25 | +0.05 (+0.22%) | 23,800 |
26 Jul 2005 | USD | 23.3 | 23.35 | 23.05 | 23.2 | 23.2 | -0.15 (-0.64%) | 25,500 |
25 Jul 2005 | USD | 24 | 24 | 23.25 | 23.35 | 23.35 | -0.85 (-3.51%) | 35,600 |
22 Jul 2005 | USD | 24.15 | 24.35 | 24 | 24.2 | 24.2 | +0.11 (+0.46%) | 4,300 |
21 Jul 2005 | USD | 24.15 | 24.15 | 24 | 24.09 | 24.09 | -0.01 (-0.04%) | 2,400 |