Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2005 | USD | 17.81 | 18.1 | 17.7 | 17.91 | 2.2388 | +0.21 (+1.19%) | 258,400 |
27 Jun 2005 | USD | 17.68 | 17.86 | 17.47 | 17.7 | 2.2125 | -0.15 (-0.84%) | 393,600 |
24 Jun 2005 | USD | 18.04 | 18.04 | 17.604 | 17.85 | 2.2313 | -0.08 (-0.45%) | 224,000 |
23 Jun 2005 | USD | 18.6 | 18.66 | 17.93 | 17.93 | 2.2412 | -1.05 (-5.53%) | 400,800 |
22 Jun 2005 | USD | 18.93 | 19.23 | 18.83 | 18.98 | 2.3725 | +0.09 (+0.48%) | 1,389,600 |
21 Jun 2005 | USD | 19.26 | 19.38 | 18.7 | 18.89 | 2.3613 | -0.12 (-0.63%) | 624,000 |
20 Jun 2005 | USD | 19.03 | 19.27 | 18.86 | 19.01 | 2.3763 | +0.23 (+1.22%) | 182,400 |
17 Jun 2005 | USD | 19.39 | 19.43 | 18.78 | 18.78 | 2.3475 | -0.22 (-1.16%) | 389,600 |
16 Jun 2005 | USD | 18.16 | 19.04 | 18.16 | 19 | 2.375 | +0.9 (+4.97%) | 1,000,000 |
15 Jun 2005 | USD | 18 | 18.1 | 17.87 | 18.1 | 2.2625 | +0.23 (+1.29%) | 1,839,200 |
14 Jun 2005 | USD | 17.5 | 17.91 | 17.45 | 17.87 | 2.2338 | +0.49 (+2.82%) | 488,800 |
13 Jun 2005 | USD | 17.26 | 17.42 | 17.13 | 17.38 | 2.1725 | +0.13 (+0.75%) | 587,200 |
10 Jun 2005 | USD | 17.42 | 17.56 | 17.18 | 17.25 | 2.1562 | -0.33 (-1.88%) | 272,000 |
9 Jun 2005 | USD | 17.8 | 17.8 | 17.38 | 17.58 | 2.1975 | -0.22 (-1.24%) | 848,800 |
8 Jun 2005 | USD | 17.62 | 18.08 | 17.47 | 17.8 | 2.225 | +0.33 (+1.89%) | 820,800 |
7 Jun 2005 | USD | 17.52 | 17.62 | 17.35 | 17.47 | 2.1837 | +0.17 (+0.98%) | 640,800 |
6 Jun 2005 | USD | 17.4 | 17.46 | 17.09 | 17.3 | 2.1625 | -0.1 (-0.57%) | 365,600 |
3 Jun 2005 | USD | 17.49 | 17.75 | 17.3 | 17.4 | 2.175 | +0.11 (+0.64%) | 210,400 |
2 Jun 2005 | USD | 17.4 | 17.72 | 17.29 | 17.29 | 2.1612 | -0.06 (-0.35%) | 417,600 |
1 Jun 2005 | USD | 17.05 | 17.35 | 17.05 | 17.35 | 2.1688 | +0.17 (+0.99%) | 409,600 |
31 May 2005 | USD | 17.14 | 17.39 | 17 | 17.18 | 2.1475 | +0.17 (+1.00%) | 392,800 |
30 May 2005 | USD | 17.01 | 17.01 | 17.01 | 17.01 | 2.1263 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 17.1 | 17.31 | 17.01 | 17.01 | 2.1263 | -0.09 (-0.53%) | 65,600 |
26 May 2005 | USD | 17.12 | 17.37 | 17.1 | 17.1 | 2.1375 | +0.02 (+0.12%) | 47,200 |
25 May 2005 | USD | 17.14 | 17.17 | 17.01 | 17.08 | 2.135 | +0.04 (+0.23%) | 332,000 |
24 May 2005 | USD | 17.03 | 17.25 | 17.01 | 17.04 | 2.13 | -0.16 (-0.93%) | 144,800 |
23 May 2005 | USD | 16.75 | 17.21 | 16.5 | 17.2 | 2.15 | +0.2 (+1.18%) | 1,215,200 |
20 May 2005 | USD | 17.07 | 17.08 | 16.6 | 17 | 2.125 | -0.08 (-0.47%) | 439,200 |
19 May 2005 | USD | 17.07 | 17.2 | 16.82 | 17.08 | 2.135 | -0.05 (-0.29%) | 1,410,400 |
18 May 2005 | USD | 17.15 | 17.4 | 16.85 | 17.13 | 2.1412 | +0.1 (+0.59%) | 237,600 |