Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2005 | USD | 25.39 | 25.6 | 24.84 | 25.21 | 25.21 | +0.2 (+0.80%) | 223,400 |
16 Jun 2005 | USD | 24.03 | 25.12 | 23.885 | 25.01 | 25.01 | +0.97 (+4.03%) | 167,900 |
15 Jun 2005 | USD | 23.8 | 24.05 | 23.69 | 24.04 | 24.04 | +0.46 (+1.95%) | 107,800 |
14 Jun 2005 | USD | 23.2 | 23.58 | 23.15 | 23.58 | 23.58 | +0.33 (+1.42%) | 52,800 |
13 Jun 2005 | USD | 22.99 | 23.25 | 22.94 | 23.25 | 23.25 | +0.27 (+1.17%) | 69,000 |
10 Jun 2005 | USD | 23.23 | 23.25 | 22.85 | 22.98 | 22.98 | -0.26 (-1.12%) | 58,700 |
9 Jun 2005 | USD | 23.05 | 23.28 | 22.73 | 23.24 | 23.24 | +0.11 (+0.48%) | 72,400 |
8 Jun 2005 | USD | 23.22 | 23.28 | 23.04 | 23.13 | 23.13 | 0.0 (0.0%) | 159,700 |
7 Jun 2005 | USD | 22.45 | 23.33 | 22.45 | 23.13 | 23.13 | +0.61 (+2.71%) | 125,400 |
6 Jun 2005 | USD | 22.18 | 22.55 | 21.75 | 22.52 | 22.52 | +0.31 (+1.40%) | 99,400 |
3 Jun 2005 | USD | 22.63 | 22.71 | 21.99 | 22.21 | 22.21 | -0.42 (-1.86%) | 91,900 |
2 Jun 2005 | USD | 22.33 | 22.67 | 22.22 | 22.63 | 22.63 | +0.27 (+1.21%) | 62,700 |
1 Jun 2005 | USD | 22.54 | 22.54 | 22.18 | 22.36 | 22.36 | -0.19 (-0.84%) | 137,700 |
31 May 2005 | USD | 22.83 | 22.99 | 22.24 | 22.55 | 22.55 | -0.44 (-1.91%) | 258,800 |
30 May 2005 | USD | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 23.78 | 23.78 | 22.87 | 22.99 | 22.99 | -0.93 (-3.89%) | 210,100 |
26 May 2005 | USD | 23.54 | 23.92 | 23.42 | 23.92 | 23.92 | +0.38 (+1.61%) | 174,700 |
25 May 2005 | USD | 23.91 | 23.91 | 23.34 | 23.54 | 23.54 | -0.4 (-1.67%) | 127,500 |
24 May 2005 | USD | 24.09 | 24.1 | 23.87 | 23.94 | 23.94 | -0.16 (-0.66%) | 95,100 |
23 May 2005 | USD | 23.57 | 24.214 | 23.4 | 24.1 | 24.1 | +0.53 (+2.25%) | 115,700 |
20 May 2005 | USD | 23.48 | 23.69 | 23.32 | 23.57 | 23.57 | +0.1 (+0.43%) | 71,600 |
19 May 2005 | USD | 23.53 | 23.73 | 23.23 | 23.47 | 23.47 | -0.06 (-0.25%) | 69,500 |
18 May 2005 | USD | 22.85 | 23.81 | 22.8 | 23.53 | 23.53 | +0.89 (+3.93%) | 209,700 |
17 May 2005 | USD | 22.34 | 22.64 | 22.29 | 22.64 | 22.64 | +0.3 (+1.34%) | 65,100 |
16 May 2005 | USD | 21.51 | 22.39 | 21.51 | 22.34 | 22.34 | +0.73 (+3.38%) | 108,400 |
13 May 2005 | USD | 21.89 | 22 | 21.51 | 21.61 | 21.61 | -0.21 (-0.96%) | 119,600 |
12 May 2005 | USD | 22.38 | 22.42 | 21.75 | 21.82 | 21.82 | -0.51 (-2.28%) | 138,800 |
11 May 2005 | USD | 21.63 | 22.42 | 21.59 | 22.33 | 22.33 | +0.73 (+3.38%) | 159,700 |
10 May 2005 | USD | 22 | 22.02 | 21.58 | 21.6 | 21.6 | -0.4 (-1.82%) | 124,900 |
9 May 2005 | USD | 21.71 | 22.38 | 21.69 | 22 | 22 | +0.34 (+1.57%) | 141,000 |