Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2005 | USD | 24.01 | 24.17 | 23.95 | 24.1 | 24.1 | +0.09 (+0.37%) | 11,500 |
19 Jul 2005 | USD | 24.2 | 24.2 | 24 | 24.01 | 24.01 | -0.13 (-0.54%) | 6,500 |
18 Jul 2005 | USD | 24.35 | 24.49 | 24.02 | 24.14 | 24.14 | -0.11 (-0.45%) | 6,700 |
15 Jul 2005 | USD | 24.25 | 24.49 | 24.25 | 24.25 | 24.25 | -0.15 (-0.61%) | 9,400 |
14 Jul 2005 | USD | 24.3 | 24.5 | 24.21 | 24.4 | 24.4 | +0.21 (+0.87%) | 4,500 |
13 Jul 2005 | USD | 24.25 | 24.45 | 24.1 | 24.19 | 24.19 | -0.11 (-0.45%) | 13,300 |
12 Jul 2005 | USD | 24.15 | 24.49 | 24.14 | 24.3 | 24.3 | +0.15 (+0.62%) | 7,500 |
11 Jul 2005 | USD | 24.15 | 24.15 | 24.03 | 24.15 | 24.15 | +0.05 (+0.21%) | 7,200 |
8 Jul 2005 | USD | 24.05 | 24.15 | 24.05 | 24.1 | 24.1 | 0.0 (0.0%) | 7,700 |
7 Jul 2005 | USD | 24.1 | 24.1 | 24.1 | 24.1 | 24.1 | +0.1 (+0.42%) | 700 |
6 Jul 2005 | USD | 24.01 | 24.14 | 23.92 | 24 | 24 | 0.0 (0.0%) | 85,000 |
5 Jul 2005 | USD | 24.05 | 24.14 | 23.81 | 24 | 24 | +0.05 (+0.21%) | 9,500 |
4 Jul 2005 | USD | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 24.1 | 24.1 | 23.9 | 23.95 | 23.95 | -0.1 (-0.42%) | 11,600 |
30 Jun 2005 | USD | 23.96 | 24.1 | 23.81 | 24.05 | 24.05 | 0.0 (0.0%) | 11,400 |
29 Jun 2005 | USD | 24 | 24.05 | 23.81 | 24.05 | 24.05 | +0.1 (+0.42%) | 10,000 |
28 Jun 2005 | USD | 24.1 | 24.1 | 23.8 | 23.95 | 23.95 | -0.1 (-0.42%) | 8,100 |
27 Jun 2005 | USD | 24.1 | 24.1 | 23.83 | 24.05 | 24.05 | -0.05 (-0.21%) | 8,500 |
24 Jun 2005 | USD | 24.05 | 24.1 | 23.9 | 24.1 | 24.1 | +0.12 (+0.50%) | 5,000 |
23 Jun 2005 | USD | 23.74 | 24 | 23.74 | 23.98 | 23.98 | +0.24 (+1.01%) | 12,200 |
22 Jun 2005 | USD | 24.02 | 24.02 | 23.73 | 23.74 | 23.74 | -0.25 (-1.04%) | 14,600 |
21 Jun 2005 | USD | 23.99 | 23.99 | 23.81 | 23.99 | 23.99 | +0.04 (+0.17%) | 4,300 |
20 Jun 2005 | USD | 23.75 | 24.05 | 23.72 | 23.95 | 23.95 | +0.15 (+0.63%) | 7,600 |
17 Jun 2005 | USD | 23.72 | 23.89 | 23.72 | 23.8 | 23.8 | +0.08 (+0.34%) | 10,500 |
16 Jun 2005 | USD | 23.75 | 23.79 | 23.41 | 23.72 | 23.72 | -0.03 (-0.13%) | 24,900 |
15 Jun 2005 | USD | 23.62 | 24 | 23.62 | 23.75 | 23.75 | +0.05 (+0.21%) | 24,600 |
14 Jun 2005 | USD | 23.72 | 23.85 | 23.6 | 23.7 | 23.7 | +0.05 (+0.21%) | 21,700 |
13 Jun 2005 | USD | 23.75 | 23.92 | 23.61 | 23.65 | 23.65 | +0.15 (+0.64%) | 14,400 |
10 Jun 2005 | USD | 23.65 | 23.85 | 23.5 | 23.5 | 23.5 | -0.2 (-0.84%) | 31,600 |
9 Jun 2005 | USD | 23.89 | 23.89 | 23.7 | 23.7 | 23.7 | -0.12 (-0.50%) | 9,900 |