Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2005 | USD | 31.65 | 31.79 | 31.65 | 31.79 | 6.358 | +0.38 (+1.21%) | 1,200 |
21 Jun 2005 | USD | 31.52 | 31.56 | 31.41 | 31.41 | 6.282 | -0.59 (-1.84%) | 1,000 |
20 Jun 2005 | USD | 31.94 | 32 | 31.75 | 32 | 6.4 | -0.146 (-0.45%) | 10,800 |
17 Jun 2005 | USD | 32.13 | 32.26 | 32.13 | 32.146 | 6.4292 | +0.246 (+0.77%) | 600 |
16 Jun 2005 | USD | 31.69 | 31.9 | 31.69 | 31.9 | 6.38 | +0.24 (+0.76%) | 600 |
15 Jun 2005 | USD | 31.66 | 31.66 | 31.66 | 31.66 | 6.332 | 0.0 (0.0%) | 0 |
14 Jun 2005 | USD | 31.44 | 31.69 | 31.44 | 31.66 | 6.332 | -0.28 (-0.88%) | 900 |
13 Jun 2005 | USD | 31.72 | 31.94 | 31.66 | 31.94 | 6.388 | +0.74 (+2.37%) | 2,100 |
10 Jun 2005 | USD | 31.58 | 31.58 | 31.15 | 31.2 | 6.24 | -0.74 (-2.32%) | 3,100 |
9 Jun 2005 | USD | 31.82 | 31.97 | 31.58 | 31.94 | 6.388 | -0.16 (-0.50%) | 1,600 |
8 Jun 2005 | USD | 32.4 | 32.54 | 32.1 | 32.1 | 6.42 | -0.29 (-0.90%) | 700 |
7 Jun 2005 | USD | 31.95 | 32.39 | 31.95 | 32.39 | 6.478 | +0.64 (+2.02%) | 2,600 |
6 Jun 2005 | USD | 32 | 32.02 | 31.75 | 31.75 | 6.35 | -0.05 (-0.16%) | 6,300 |
3 Jun 2005 | USD | 32.1 | 32.1 | 31.75 | 31.8 | 6.36 | -0.37 (-1.15%) | 8,200 |
2 Jun 2005 | USD | 32.5 | 32.5 | 32.16 | 32.17 | 6.434 | -0.33 (-1.02%) | 4,200 |
1 Jun 2005 | USD | 32.5 | 32.61 | 32.37 | 32.5 | 6.5 | +0.32 (+0.99%) | 21,600 |
31 May 2005 | USD | 32.35 | 32.45 | 32.18 | 32.18 | 6.436 | -0.23 (-0.71%) | 6,000 |
30 May 2005 | USD | 32.41 | 32.41 | 32.41 | 32.41 | 6.482 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 32.32 | 32.41 | 32.32 | 32.41 | 6.482 | -0.33 (-1.01%) | 1,200 |
26 May 2005 | USD | 32.7 | 32.94 | 32.6 | 32.74 | 6.548 | +0.29 (+0.89%) | 8,000 |
25 May 2005 | USD | 32.57 | 32.57 | 32.45 | 32.45 | 6.49 | +0.1 (+0.31%) | 1,200 |
24 May 2005 | USD | 32.32 | 32.35 | 32.32 | 32.35 | 6.47 | +0.09 (+0.28%) | 2,400 |
23 May 2005 | USD | 32.3 | 32.34 | 32.21 | 32.26 | 6.452 | +0.08 (+0.25%) | 3,900 |
20 May 2005 | USD | 32.35 | 32.35 | 32.1 | 32.18 | 6.436 | -0.52 (-1.59%) | 2,000 |
19 May 2005 | USD | 32.8 | 32.8 | 32.55 | 32.7 | 6.54 | -0.08 (-0.24%) | 1,600 |
18 May 2005 | USD | 32.45 | 33 | 32.45 | 32.78 | 6.556 | +0.88 (+2.76%) | 37,600 |
17 May 2005 | USD | 31.8 | 31.9 | 31.7 | 31.9 | 6.38 | -0.3 (-0.93%) | 900 |
16 May 2005 | USD | 32.34 | 32.34 | 32.2 | 32.2 | 6.44 | -0.04 (-0.12%) | 3,700 |
13 May 2005 | USD | 32.21 | 32.24 | 32.21 | 32.24 | 6.448 | -0.48 (-1.47%) | 400 |
12 May 2005 | USD | 33.1 | 33.1 | 32.5 | 32.72 | 6.544 | -0.78 (-2.33%) | 13,500 |