Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2005 | USD | 30.83 | 31.25 | 30.06 | 30.98 | 30.98 | +1.28 (+4.31%) | 56,900 |
22 Jul 2005 | USD | 29.65 | 29.7 | 29 | 29.7 | 29.7 | +0.2 (+0.68%) | 30,000 |
21 Jul 2005 | USD | 29.18 | 30.6 | 29.18 | 29.5 | 29.5 | +0.5 (+1.72%) | 47,800 |
20 Jul 2005 | USD | 28.43 | 29.38 | 28.43 | 29 | 29 | +0.41 (+1.43%) | 51,900 |
19 Jul 2005 | USD | 28.05 | 29.09 | 27.9 | 28.59 | 28.59 | +0.47 (+1.67%) | 52,800 |
18 Jul 2005 | USD | 29 | 29.16 | 28 | 28.12 | 28.12 | -0.65 (-2.26%) | 44,500 |
15 Jul 2005 | USD | 29.99 | 29.99 | 28.3 | 28.77 | 28.77 | -0.93 (-3.13%) | 42,400 |
14 Jul 2005 | USD | 30.93 | 30.95 | 29.7 | 29.7 | 29.7 | -0.88 (-2.88%) | 129,500 |
13 Jul 2005 | USD | 31.15 | 31.2 | 30.4 | 30.58 | 30.58 | +0.08 (+0.26%) | 76,200 |
12 Jul 2005 | USD | 29.6 | 31.24 | 29.5 | 30.5 | 30.5 | +1.15 (+3.92%) | 81,700 |
11 Jul 2005 | USD | 29.2 | 29.35 | 28.62 | 29.35 | 29.35 | +0.95 (+3.35%) | 35,400 |
8 Jul 2005 | USD | 28.37 | 28.5 | 28.09 | 28.4 | 28.4 | +0.2 (+0.71%) | 36,000 |
7 Jul 2005 | USD | 28.28 | 28.35 | 27.95 | 28.2 | 28.2 | -0.14 (-0.49%) | 19,800 |
6 Jul 2005 | USD | 28.33 | 28.5 | 27.9 | 28.34 | 28.34 | -0.01 (-0.04%) | 36,000 |
5 Jul 2005 | USD | 28.15 | 28.35 | 27.8 | 28.35 | 28.35 | -0.05 (-0.18%) | 30,500 |
4 Jul 2005 | USD | 28.4 | 28.4 | 28.4 | 28.4 | 28.4 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 28.2 | 28.4 | 28 | 28.4 | 28.4 | +0.2 (+0.71%) | 22,200 |
30 Jun 2005 | USD | 28.02 | 28.81 | 27.88 | 28.2 | 28.2 | +0.32 (+1.15%) | 39,400 |
29 Jun 2005 | USD | 28.35 | 28.5 | 27.88 | 27.88 | 27.88 | -0.57 (-2.00%) | 50,000 |
28 Jun 2005 | USD | 28.65 | 28.72 | 28.01 | 28.45 | 28.45 | +0.05 (+0.18%) | 63,300 |
27 Jun 2005 | USD | 28.29 | 28.65 | 27.9 | 28.4 | 28.4 | +0.26 (+0.92%) | 86,600 |
24 Jun 2005 | USD | 27.61 | 28.38 | 27.52 | 28.14 | 28.14 | +0.33 (+1.19%) | 27,800 |
23 Jun 2005 | USD | 27.77 | 28.03 | 27.62 | 27.81 | 27.81 | -0.11 (-0.39%) | 58,000 |
22 Jun 2005 | USD | 27.71 | 27.92 | 27.55 | 27.92 | 27.92 | +0.25 (+0.90%) | 57,600 |
21 Jun 2005 | USD | 27.6 | 27.92 | 27.51 | 27.67 | 27.67 | +0.13 (+0.47%) | 110,600 |
20 Jun 2005 | USD | 28.25 | 28.25 | 27.45 | 27.54 | 27.54 | +0.37 (+1.36%) | 74,400 |
17 Jun 2005 | USD | 27 | 27.2 | 26.5 | 27.17 | 27.17 | +0.17 (+0.63%) | 60,000 |
16 Jun 2005 | USD | 26.4 | 27.24 | 26.15 | 27 | 27 | +1.2 (+4.65%) | 128,500 |
15 Jun 2005 | USD | 25.6 | 26.49 | 25.42 | 25.8 | 25.8 | +0.22 (+0.86%) | 104,400 |
14 Jun 2005 | USD | 25.5 | 25.6 | 25.2 | 25.58 | 25.58 | +0.21 (+0.83%) | 29,800 |