Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2005 | USD | 18.75 | 18.99 | 18.75 | 18.81 | 998.6621 | +0.01 (+0.05%) | 23,234 |
4 Aug 2005 | USD | 18.8 | 18.9 | 18.41 | 18.8 | 998.1312 | 0.0 (0.0%) | 22,673 |
3 Aug 2005 | USD | 18.9 | 18.9 | 18.61 | 18.8 | 998.1312 | -0.3 (-1.57%) | 12,018 |
2 Aug 2005 | USD | 19.04 | 19.15 | 18.62 | 19.1 | 1,014.0588 | -0.01 (-0.05%) | 21,976 |
1 Aug 2005 | USD | 18.58 | 19.12 | 18.3 | 19.11 | 1,014.5897 | +0.53 (+2.85%) | 30,857 |
29 Jul 2005 | USD | 17.96 | 18.7 | 17.96 | 18.58 | 986.4509 | +0.28 (+1.53%) | 13,824 |
28 Jul 2005 | USD | 18.18 | 18.48 | 18.15 | 18.3 | 971.5851 | +0.07 (+0.38%) | 11,309 |
27 Jul 2005 | USD | 17.91 | 18.32 | 17.85 | 18.23 | 967.8687 | +0.32 (+1.79%) | 7,011 |
26 Jul 2005 | USD | 17.89 | 18 | 17.68 | 17.91 | 950.8792 | 0.0 (0.0%) | 10,971 |
25 Jul 2005 | USD | 18.25 | 18.25 | 17.91 | 17.91 | 950.8792 | -0.31 (-1.70%) | 9,744 |
22 Jul 2005 | USD | 17.94 | 18.48 | 17.9 | 18.22 | 967.3378 | -0.07 (-0.38%) | 20,852 |
21 Jul 2005 | USD | 17.75 | 18.3 | 17.75 | 18.29 | 971.0542 | +0.42 (+2.35%) | 26,960 |
20 Jul 2005 | USD | 17.79 | 18 | 17.79 | 17.87 | 948.7555 | -0.07 (-0.39%) | 14,148 |
19 Jul 2005 | USD | 18.27 | 18.3 | 17.78 | 17.94 | 952.472 | -0.348 (-1.90%) | 10,502 |
18 Jul 2005 | USD | 17.94 | 18.288 | 17.59 | 18.288 | 970.948 | +0.288 (+1.60%) | 17,704 |
15 Jul 2005 | USD | 18.02 | 18.3 | 17.92 | 18 | 955.6575 | -0.35 (-1.91%) | 13,744 |
14 Jul 2005 | USD | 18.24 | 18.35 | 18.24 | 18.35 | 974.2397 | +0.11 (+0.60%) | 4,766 |
13 Jul 2005 | USD | 18.35 | 18.48 | 17.994 | 18.24 | 968.3996 | -0.15 (-0.82%) | 16,085 |
12 Jul 2005 | USD | 18.47 | 18.71 | 18.35 | 18.39 | 976.3634 | -0.31 (-1.66%) | 14,023 |
11 Jul 2005 | USD | 18.7 | 18.77 | 17.85 | 18.7 | 992.822 | -0.07 (-0.37%) | 54,896 |
8 Jul 2005 | USD | 18.8 | 18.9 | 18.62 | 18.77 | 996.5384 | -0.03 (-0.16%) | 21,005 |
7 Jul 2005 | USD | 18.5 | 18.8 | 18.28 | 18.8 | 998.1312 | -0.17 (-0.90%) | 24,836 |
6 Jul 2005 | USD | 18.75 | 19 | 18.5 | 18.97 | 1,007.1568 | +0.41 (+2.21%) | 16,800 |
5 Jul 2005 | USD | 17.94 | 18.85 | 17.77 | 18.56 | 985.3891 | +0.04 (+0.22%) | 30,622 |
4 Jul 2005 | USD | 18.52 | 18.52 | 18.52 | 18.52 | 983.2654 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 18.07 | 18.63 | 18.07 | 18.52 | 983.2654 | -0.11 (-0.59%) | 27,931 |
30 Jun 2005 | USD | 18.3 | 18.82 | 18.3 | 18.63 | 989.1055 | +0.29 (+1.58%) | 28,425 |
29 Jun 2005 | USD | 17.45 | 18.78 | 17.28 | 18.3401 | 973.7141 | +0.39 (+2.17%) | 41,448 |
28 Jun 2005 | USD | 17.5 | 17.95 | 17.3 | 17.95 | 953.0029 | +0.25 (+1.41%) | 21,866 |
27 Jun 2005 | USD | 17.5 | 17.79 | 17.5 | 17.7 | 939.7299 | -0.02 (-0.11%) | 10,971 |