Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2005 | USD | 18.7 | 18.88 | 18.33 | 18.81 | 18.81 | +0.2 (+1.07%) | 140,400 |
26 Jul 2005 | USD | 18.2 | 18.65 | 17.95 | 18.61 | 18.61 | +0.01 (+0.05%) | 97,600 |
25 Jul 2005 | USD | 18.7 | 18.7 | 17.85 | 18.6 | 18.6 | -0.5 (-2.62%) | 376,500 |
22 Jul 2005 | USD | 19.8 | 19.8 | 18.89 | 19.1 | 19.1 | -0.5 (-2.55%) | 151,500 |
21 Jul 2005 | USD | 19.9 | 19.93 | 19.52 | 19.6 | 19.6 | -0.05 (-0.25%) | 33,500 |
20 Jul 2005 | USD | 19.64 | 19.75 | 19.2 | 19.65 | 19.65 | -0.09 (-0.46%) | 85,400 |
19 Jul 2005 | USD | 19.6 | 19.85 | 19.55 | 19.74 | 19.74 | -0.33 (-1.64%) | 46,200 |
18 Jul 2005 | USD | 20.1 | 20.11 | 19.7 | 20.07 | 20.07 | -0.03 (-0.15%) | 56,900 |
15 Jul 2005 | USD | 19.7 | 20.11 | 19.68 | 20.1 | 20.1 | +0.18 (+0.90%) | 26,500 |
14 Jul 2005 | USD | 20.02 | 20.21 | 19.85 | 19.92 | 19.92 | -0.07 (-0.35%) | 27,700 |
13 Jul 2005 | USD | 20.02 | 20.35 | 19.96 | 19.99 | 19.99 | -0.09 (-0.45%) | 43,700 |
12 Jul 2005 | USD | 20.09 | 20.4 | 20.01 | 20.08 | 20.08 | +0.09 (+0.45%) | 45,100 |
11 Jul 2005 | USD | 19.47 | 19.99 | 19.47 | 19.99 | 19.99 | +0.62 (+3.20%) | 53,000 |
8 Jul 2005 | USD | 19.6 | 19.67 | 19.14 | 19.37 | 19.37 | -0.23 (-1.17%) | 69,000 |
7 Jul 2005 | USD | 18.95 | 19.6 | 18.93 | 19.6 | 19.6 | +0.29 (+1.50%) | 57,000 |
6 Jul 2005 | USD | 19.81 | 19.81 | 19.27 | 19.31 | 19.31 | -0.5 (-2.52%) | 81,900 |
5 Jul 2005 | USD | 20.81 | 20.81 | 19.8 | 19.81 | 19.81 | -0.99 (-4.76%) | 108,300 |
4 Jul 2005 | USD | 20.8 | 20.8 | 20.8 | 20.8 | 20.8 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 20.37 | 20.8 | 20.37 | 20.8 | 20.8 | +0.37 (+1.81%) | 36,400 |
30 Jun 2005 | USD | 20.38 | 20.5 | 20.23 | 20.43 | 20.43 | +0.15 (+0.74%) | 41,100 |
29 Jun 2005 | USD | 19.9 | 20.63 | 19.9 | 20.28 | 20.28 | +0.18 (+0.90%) | 37,600 |
28 Jun 2005 | USD | 19.71 | 20.24 | 19.71 | 20.1 | 20.1 | +0.16 (+0.80%) | 27,200 |
27 Jun 2005 | USD | 19.72 | 20.1 | 19.7 | 19.94 | 19.94 | +0.09 (+0.45%) | 23,800 |
24 Jun 2005 | USD | 19.37 | 19.93 | 19.37 | 19.85 | 19.85 | +0.2 (+1.02%) | 14,300 |
23 Jun 2005 | USD | 19.75 | 19.82 | 19.48 | 19.65 | 19.65 | -0.29 (-1.45%) | 27,000 |
22 Jun 2005 | USD | 20 | 20.26 | 19.94 | 19.94 | 19.94 | -0.24 (-1.19%) | 10,300 |
21 Jun 2005 | USD | 19.97 | 20.39 | 19.72 | 20.18 | 20.18 | +0.01 (+0.05%) | 21,700 |
20 Jun 2005 | USD | 20.25 | 20.47 | 20 | 20.17 | 20.17 | +0.17 (+0.85%) | 42,100 |
17 Jun 2005 | USD | 20 | 20.41 | 20 | 20 | 20 | +0.14 (+0.70%) | 58,200 |
16 Jun 2005 | USD | 19.7 | 20 | 19.7 | 19.86 | 19.86 | +0.16 (+0.81%) | 25,500 |