Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 19.75 | 20.25 | 19.7 | 19.85 | 3.3083 | +0.35 (+1.79%) | 1,016,000 |
2 Aug 2005 | USD | 19.08 | 19.54 | 19.08 | 19.5 | 3.25 | +0.67 (+3.56%) | 896,000 |
1 Aug 2005 | USD | 18.85 | 18.86 | 18.28 | 18.83 | 3.1383 | +0.15 (+0.80%) | 615,000 |
29 Jul 2005 | USD | 18.75 | 18.93 | 18.65 | 18.68 | 3.1133 | +0.07 (+0.38%) | 816,000 |
28 Jul 2005 | USD | 18.15 | 18.71 | 18.15 | 18.61 | 3.1017 | +0.65 (+3.62%) | 814,200 |
27 Jul 2005 | USD | 18.26 | 18.29 | 17.39 | 17.96 | 2.9933 | +0.06 (+0.34%) | 776,400 |
26 Jul 2005 | USD | 17.24 | 17.98 | 17.05 | 17.9 | 2.9833 | +0.66 (+3.83%) | 1,102,200 |
25 Jul 2005 | USD | 17.75 | 17.87 | 17.2 | 17.24 | 2.8733 | -1.16 (-6.30%) | 1,440,900 |
22 Jul 2005 | USD | 19.09 | 19.4 | 18.08 | 18.4 | 3.0667 | -0.8 (-4.17%) | 1,464,200 |
21 Jul 2005 | USD | 18.93 | 19.51 | 18.9 | 19.2 | 3.2 | +0.6 (+3.23%) | 1,460,800 |
20 Jul 2005 | USD | 17.9 | 18.67 | 17.75 | 18.6 | 3.1 | +0.96 (+5.44%) | 1,508,300 |
19 Jul 2005 | USD | 17.02 | 17.66 | 17 | 17.64 | 2.94 | +0.37 (+2.14%) | 1,091,700 |
18 Jul 2005 | USD | 17.03 | 17.57 | 16.98 | 17.27 | 2.8783 | -0.13 (-0.75%) | 569,500 |
15 Jul 2005 | USD | 17.3 | 17.61 | 17.2202 | 17.4 | 2.9 | -0.36 (-2.03%) | 942,100 |
14 Jul 2005 | USD | 17.8 | 17.94 | 17.47 | 17.76 | 2.96 | +0.23 (+1.31%) | 1,379,700 |
13 Jul 2005 | USD | 17.15 | 17.68 | 17.15 | 17.53 | 2.9217 | +0.8 (+4.78%) | 1,392,800 |
12 Jul 2005 | USD | 16.21 | 16.86 | 16.2 | 16.73 | 2.7883 | +0.71 (+4.43%) | 1,245,700 |
11 Jul 2005 | USD | 15.28 | 16.1 | 15.27 | 16.02 | 2.67 | +0.75 (+4.91%) | 780,400 |
8 Jul 2005 | USD | 15.22 | 15.49 | 15.11 | 15.27 | 2.545 | +0.12 (+0.79%) | 881,600 |
7 Jul 2005 | USD | 14.99 | 15.22 | 14.93 | 15.15 | 2.525 | -0.19 (-1.24%) | 1,018,300 |
6 Jul 2005 | USD | 14.8 | 15.74 | 14.8 | 15.34 | 2.5567 | -0.15 (-0.97%) | 1,325,200 |
5 Jul 2005 | USD | 16 | 16.07 | 15.35 | 15.49 | 2.5817 | -0.69 (-4.26%) | 1,140,600 |
4 Jul 2005 | USD | 16.18 | 16.18 | 16.18 | 16.18 | 2.6967 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 16.3 | 16.55 | 16.1 | 16.18 | 2.6967 | +0.03 (+0.19%) | 202,300 |
30 Jun 2005 | USD | 16.36 | 16.55 | 16.09 | 16.15 | 2.6917 | -0.19 (-1.16%) | 595,100 |
29 Jun 2005 | USD | 16.85 | 16.95 | 16.32 | 16.34 | 2.7233 | -0.37 (-2.21%) | 820,000 |
28 Jun 2005 | USD | 16.75 | 17.12 | 16.6 | 16.71 | 2.785 | +0.08 (+0.48%) | 654,400 |
27 Jun 2005 | USD | 16.4 | 16.77 | 16.22 | 16.63 | 2.7717 | +0.05 (+0.30%) | 571,700 |
24 Jun 2005 | USD | 16.9 | 16.9 | 16.49 | 16.58 | 2.7633 | -0.09 (-0.54%) | 500,100 |
23 Jun 2005 | USD | 17.1 | 17.16 | 16.53 | 16.67 | 2.7783 | -0.7 (-4.03%) | 423,000 |