Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2005 | USD | 25.8 | 25.85 | 24.85 | 25.26 | 25.26 | -0.49 (-1.90%) | 109,600 |
28 Jul 2005 | USD | 24.85 | 26.44 | 24.85 | 25.75 | 25.75 | +1.04 (+4.21%) | 217,000 |
27 Jul 2005 | USD | 24.55 | 24.82 | 24.23 | 24.71 | 24.71 | +0.21 (+0.86%) | 92,100 |
26 Jul 2005 | USD | 24.58 | 25.08 | 24.36 | 24.5 | 24.5 | -0.09 (-0.37%) | 140,900 |
25 Jul 2005 | USD | 24.76 | 24.9 | 24.4 | 24.59 | 24.59 | -0.13 (-0.53%) | 57,300 |
22 Jul 2005 | USD | 24.57 | 24.72 | 24.31 | 24.72 | 24.72 | +0.17 (+0.69%) | 90,800 |
21 Jul 2005 | USD | 24.79 | 24.88 | 24.5 | 24.55 | 24.55 | -0.24 (-0.97%) | 66,400 |
20 Jul 2005 | USD | 24.47 | 24.87 | 24.45 | 24.79 | 24.79 | +0.2 (+0.81%) | 72,300 |
19 Jul 2005 | USD | 24.55 | 24.79 | 24.5 | 24.59 | 24.59 | +0.16 (+0.65%) | 77,900 |
18 Jul 2005 | USD | 24.75 | 24.75 | 24.26 | 24.43 | 24.43 | -0.39 (-1.57%) | 80,000 |
15 Jul 2005 | USD | 24.46 | 24.82 | 23.95 | 24.82 | 24.82 | +0.01 (+0.04%) | 185,900 |
14 Jul 2005 | USD | 25.55 | 25.58 | 24.81 | 24.81 | 24.81 | -0.59 (-2.32%) | 152,300 |
13 Jul 2005 | USD | 25.93 | 25.93 | 25.25 | 25.4 | 25.4 | -0.52 (-2.01%) | 155,900 |
12 Jul 2005 | USD | 26.27 | 26.36 | 25.91 | 25.92 | 25.92 | -0.43 (-1.63%) | 174,000 |
11 Jul 2005 | USD | 26.39 | 26.53 | 26.07 | 26.35 | 26.35 | 0.0 (0.0%) | 208,700 |
8 Jul 2005 | USD | 25.55 | 26.48 | 25.55 | 26.35 | 26.35 | +0.84 (+3.29%) | 153,400 |
7 Jul 2005 | USD | 24.9 | 25.55 | 24.5 | 25.51 | 25.51 | +0.48 (+1.92%) | 98,000 |
6 Jul 2005 | USD | 24.95 | 25.12 | 24.85 | 25.03 | 25.03 | +0.07 (+0.28%) | 169,900 |
5 Jul 2005 | USD | 24.14 | 24.99 | 24.13 | 24.96 | 24.96 | +0.75 (+3.10%) | 126,000 |
4 Jul 2005 | USD | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 24.3 | 24.33 | 24.12 | 24.21 | 24.21 | -0.03 (-0.12%) | 95,500 |
30 Jun 2005 | USD | 24.8 | 24.88 | 24.24 | 24.24 | 24.24 | -0.65 (-2.61%) | 92,500 |
29 Jun 2005 | USD | 24.2 | 24.97 | 24.02 | 24.89 | 24.89 | +0.74 (+3.06%) | 97,000 |
28 Jun 2005 | USD | 23.69 | 24.37 | 23.69 | 24.15 | 24.15 | +0.66 (+2.81%) | 297,700 |
27 Jun 2005 | USD | 24.85 | 24.85 | 23.45 | 23.49 | 23.49 | -1.37 (-5.51%) | 387,200 |
24 Jun 2005 | USD | 25.33 | 25.36 | 24.74 | 24.86 | 24.86 | -0.46 (-1.82%) | 184,900 |
23 Jun 2005 | USD | 26.4 | 26.6 | 25.25 | 25.32 | 25.32 | -1.38 (-5.17%) | 214,200 |
22 Jun 2005 | USD | 25.67 | 26.91 | 25.63 | 26.7 | 26.7 | +1.14 (+4.46%) | 307,500 |
21 Jun 2005 | USD | 24.85 | 25.56 | 24.85 | 25.56 | 25.56 | +0.71 (+2.86%) | 140,000 |
20 Jun 2005 | USD | 25.11 | 25.2 | 24.8 | 24.85 | 24.85 | -0.36 (-1.43%) | 89,100 |