Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2005 | USD | 27.75 | 27.89 | 27.59 | 27.8 | 27.8 | +0.1 (+0.36%) | 247,000 |
1 Jun 2005 | USD | 27.39 | 27.71 | 27.06 | 27.7 | 27.7 | +0.31 (+1.13%) | 267,400 |
31 May 2005 | USD | 27.5 | 27.58 | 27.39 | 27.39 | 27.39 | -0.06 (-0.22%) | 195,200 |
30 May 2005 | USD | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 27.32 | 27.59 | 27.21 | 27.45 | 27.45 | +0.04 (+0.15%) | 126,500 |
26 May 2005 | USD | 26.79 | 27.5 | 26.54 | 27.41 | 27.41 | +0.72 (+2.70%) | 128,400 |
25 May 2005 | USD | 26.57 | 26.89 | 25.91 | 26.69 | 26.69 | -0.13 (-0.48%) | 122,600 |
24 May 2005 | USD | 26.85 | 26.96 | 26.31 | 26.82 | 26.82 | -0.13 (-0.48%) | 111,600 |
23 May 2005 | USD | 26.4 | 27.14 | 26.36 | 26.95 | 26.95 | +0.74 (+2.82%) | 153,500 |
20 May 2005 | USD | 26.5 | 26.5 | 25.69 | 26.21 | 26.21 | -0.18 (-0.68%) | 180,700 |
19 May 2005 | USD | 26.81 | 26.81 | 26.16 | 26.39 | 26.39 | -0.42 (-1.57%) | 293,000 |
18 May 2005 | USD | 26.07 | 26.93 | 26.03 | 26.81 | 26.81 | +0.74 (+2.84%) | 359,800 |
17 May 2005 | USD | 25.57 | 26.5 | 25.51 | 26.07 | 26.07 | +0.4 (+1.56%) | 310,700 |
16 May 2005 | USD | 24.96 | 25.73 | 24.63 | 25.67 | 25.67 | +0.56 (+2.23%) | 446,800 |
13 May 2005 | USD | 25.5 | 25.73 | 24.31 | 25.11 | 25.11 | -0.86 (-3.31%) | 468,900 |
12 May 2005 | USD | 26.5 | 26.8 | 25.35 | 25.97 | 25.97 | -0.51 (-1.93%) | 475,800 |
11 May 2005 | USD | 25.7 | 27.2 | 25.7 | 26.48 | 26.48 | +2.28 (+9.42%) | 906,300 |
10 May 2005 | USD | 25.59 | 25.59 | 24.04 | 24.2 | 24.2 | -1.55 (-6.02%) | 453,400 |
9 May 2005 | USD | 24.62 | 26.37 | 24.24 | 25.75 | 25.75 | +1.12 (+4.55%) | 502,200 |
6 May 2005 | USD | 24.25 | 24.78 | 24.25 | 24.63 | 24.63 | +0.63 (+2.63%) | 199,600 |
5 May 2005 | USD | 24.62 | 24.62 | 23.78 | 24 | 24 | -0.82 (-3.30%) | 371,700 |
4 May 2005 | USD | 23.35 | 25.11 | 23.35 | 24.82 | 24.82 | +1.72 (+7.45%) | 304,500 |
3 May 2005 | USD | 23.15 | 23.21 | 22.66 | 23.1 | 23.1 | -0.05 (-0.22%) | 310,900 |
2 May 2005 | USD | 22.45 | 23.32 | 22.43 | 23.15 | 23.15 | +0.66 (+2.93%) | 205,900 |
29 Apr 2005 | USD | 22.24 | 22.63 | 22.05 | 22.49 | 22.49 | +0.26 (+1.17%) | 291,700 |
28 Apr 2005 | USD | 22.71 | 22.71 | 21.87 | 22.23 | 22.23 | -0.48 (-2.11%) | 335,800 |
27 Apr 2005 | USD | 23.19 | 23.19 | 22.57 | 22.71 | 22.71 | -0.49 (-2.11%) | 309,300 |
26 Apr 2005 | USD | 23.29 | 23.44 | 22.81 | 23.2 | 23.2 | -0.1 (-0.43%) | 390,400 |
25 Apr 2005 | USD | 22.46 | 23.38 | 22.46 | 23.3 | 23.3 | +0.85 (+3.79%) | 311,300 |
22 Apr 2005 | USD | 22.1 | 22.68 | 21.95 | 22.45 | 22.45 | +0.15 (+0.67%) | 260,100 |