Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2005 | USD | 15.72 | 15.75 | 15.41 | 15.54 | 704,894,400,000,000.1 | -0.17 (-1.08%) | 178,847 |
22 Jul 2005 | USD | 15.7 | 15.9 | 15.51 | 15.71 | 712,605,600,000,000.1 | +0.06 (+0.38%) | 206,565 |
21 Jul 2005 | USD | 15.9 | 15.97 | 15.55 | 15.65 | 709,884,000,000,000.1 | -0.29 (-1.82%) | 184,609 |
20 Jul 2005 | USD | 15.5 | 15.98 | 15.45 | 15.94 | 723,038,400,000,000.1 | +0.42 (+2.71%) | 223,383 |
19 Jul 2005 | USD | 15.91 | 16.05 | 15.45 | 15.52 | 703,987,200,000,000.1 | -0.38 (-2.39%) | 456,172 |
18 Jul 2005 | USD | 16.16 | 16.2 | 15.82 | 15.9 | 721,224,000,000,000.1 | -0.26 (-1.61%) | 294,274 |
15 Jul 2005 | USD | 16.33 | 16.39 | 16.05 | 16.16 | 733,017,600,000,000.1 | -0.21 (-1.28%) | 231,813 |
14 Jul 2005 | USD | 16.55 | 16.709 | 16.13 | 16.37 | 742,543,200,000,000.1 | -0.1 (-0.61%) | 400,295 |
13 Jul 2005 | USD | 16.7 | 16.9 | 16.4 | 16.47 | 747,079,200,000,000.1 | -0.23 (-1.38%) | 722,540 |
12 Jul 2005 | USD | 16.08 | 16.8 | 16.07 | 16.7 | 757,512,000,000,000.2 | +0.73 (+4.57%) | 1,372,297 |
11 Jul 2005 | USD | 15.9 | 15.98 | 15.8 | 15.97 | 724,399,200,000,000.1 | +0.18 (+1.14%) | 402,506 |
8 Jul 2005 | USD | 15.83 | 15.96 | 15.67 | 15.79 | 716,234,400,000,000.1 | -0.01 (-0.06%) | 335,407 |
7 Jul 2005 | USD | 15.9 | 15.9 | 15.65 | 15.8 | 716,688,000,000,000.1 | -0.07 (-0.44%) | 351,720 |
6 Jul 2005 | USD | 16 | 16.08 | 15.78 | 15.87 | 719,863,200,000,000.1 | +0.13 (+0.83%) | 474,075 |
5 Jul 2005 | USD | 15.82 | 15.88 | 15.5 | 15.74 | 713,966,400,000,000.1 | -0.08 (-0.51%) | 812,320 |
4 Jul 2005 | USD | 15.82 | 15.82 | 15.82 | 15.82 | 717,595,200,000,000.1 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 15.83 | 15.99 | 15.45 | 15.82 | 717,595,200,000,000.1 | -0.05 (-0.32%) | 573,730 |
30 Jun 2005 | USD | 16.04 | 16.14 | 15.76 | 15.87 | 719,863,200,000,000.1 | -0.11 (-0.69%) | 490,379 |
29 Jun 2005 | USD | 16.3 | 16.45 | 15.86 | 15.98 | 724,852,800,000,000.1 | -0.07 (-0.44%) | 512,834 |
28 Jun 2005 | USD | 15.55 | 16.19 | 15.55 | 16.05 | 728,028,000,000,000.1 | +0.45 (+2.88%) | 460,856 |
27 Jun 2005 | USD | 15.71 | 15.84 | 15.55 | 15.6 | 707,616,000,000,000.1 | -0.11 (-0.70%) | 219,677 |
24 Jun 2005 | USD | 15.8 | 15.86 | 15.44 | 15.71 | 712,605,600,000,000.1 | -0.01 (-0.06%) | 325,648 |
23 Jun 2005 | USD | 15.45 | 15.81 | 15.35 | 15.72 | 713,059,200,000,000.1 | +0.32 (+2.08%) | 496,016 |
22 Jun 2005 | USD | 14.67 | 15.45 | 14.65 | 15.4 | 698,544,000,000,000.1 | +0.84 (+5.77%) | 561,013 |
21 Jun 2005 | USD | 14.75 | 14.78 | 14.52 | 14.56 | 660,441,600,000,000.1 | -0.24 (-1.62%) | 395,717 |
20 Jun 2005 | USD | 15.05 | 15.09 | 14.73 | 14.8 | 671,328,000,000,000.1 | -0.29 (-1.92%) | 545,083 |
17 Jun 2005 | USD | 15.05 | 15.17 | 15.02 | 15.09 | 684,482,400,000,000.1 | +0.05 (+0.33%) | 348,052 |
16 Jun 2005 | USD | 15.12 | 15.17 | 15.02 | 15.04 | 682,214,400,000,000.1 | -0.06 (-0.40%) | 279,656 |
15 Jun 2005 | USD | 15.1 | 15.26 | 15.02 | 15.1 | 684,936,000,000,000.1 | +0.03 (+0.20%) | 241,968 |
14 Jun 2005 | USD | 15.24 | 15.36 | 15 | 15.07 | 683,575,200,000,000.1 | -0.21 (-1.37%) | 283,945 |