Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2005 | USD | 16.37 | 16.52 | 16.24 | 16.44 | 16.44 | +0.04 (+0.24%) | 326,000 |
20 Jun 2005 | USD | 16.72 | 16.72 | 16.04 | 16.4 | 16.4 | -0.42 (-2.50%) | 745,900 |
17 Jun 2005 | USD | 16.85 | 16.94 | 16.69 | 16.82 | 16.82 | -0.04 (-0.24%) | 558,500 |
16 Jun 2005 | USD | 16.7 | 16.91 | 16.7 | 16.86 | 16.86 | +0.18 (+1.08%) | 205,400 |
15 Jun 2005 | USD | 16.52 | 16.79 | 16.51 | 16.68 | 16.68 | +0.15 (+0.91%) | 556,700 |
14 Jun 2005 | USD | 16.55 | 16.65 | 16.52 | 16.53 | 16.53 | -0.12 (-0.72%) | 511,600 |
13 Jun 2005 | USD | 16.96 | 16.96 | 16.25 | 16.65 | 16.65 | -0.3 (-1.77%) | 1,120,700 |
10 Jun 2005 | USD | 16.85 | 17.04 | 16.82 | 16.95 | 16.95 | +0.1 (+0.59%) | 757,200 |
9 Jun 2005 | USD | 16.35 | 16.9 | 16.3 | 16.85 | 16.85 | +0.54 (+3.31%) | 1,584,600 |
8 Jun 2005 | USD | 16.25 | 16.36 | 16.11 | 16.31 | 16.31 | +0.01 (+0.06%) | 560,800 |
7 Jun 2005 | USD | 16.1 | 16.35 | 16.07 | 16.3 | 16.3 | +0.2 (+1.24%) | 684,700 |
6 Jun 2005 | USD | 16.38 | 16.38 | 16 | 16.1 | 16.1 | -0.35 (-2.13%) | 609,900 |
3 Jun 2005 | USD | 16.3 | 16.55 | 16.3 | 16.45 | 16.45 | +0.14 (+0.86%) | 790,100 |
2 Jun 2005 | USD | 16.37 | 16.37 | 16.15 | 16.31 | 16.31 | -0.04 (-0.24%) | 595,600 |
1 Jun 2005 | USD | 16.41 | 16.41 | 16.1 | 16.35 | 16.35 | -0.05 (-0.30%) | 400,300 |
31 May 2005 | USD | 16.3 | 16.68 | 16.05 | 16.4 | 16.4 | +0.15 (+0.92%) | 890,000 |
30 May 2005 | USD | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 16.1 | 16.35 | 16 | 16.25 | 16.25 | +0.25 (+1.56%) | 1,397,300 |
26 May 2005 | USD | 15.8 | 16.07 | 15.74 | 16 | 16 | +0.24 (+1.52%) | 586,000 |
25 May 2005 | USD | 15.87 | 15.87 | 15.72 | 15.76 | 15.76 | -0.11 (-0.69%) | 334,000 |
24 May 2005 | USD | 16 | 16 | 15.77 | 15.87 | 15.87 | -0.13 (-0.81%) | 537,000 |
23 May 2005 | USD | 16.1 | 16.1 | 15.9 | 16 | 16 | -0.1 (-0.62%) | 545,800 |
20 May 2005 | USD | 16.15 | 16.19 | 15.98 | 16.1 | 16.1 | -0.1 (-0.62%) | 635,900 |
19 May 2005 | USD | 16.05 | 16.31 | 16 | 16.2 | 16.2 | +0.15 (+0.93%) | 1,454,100 |
18 May 2005 | USD | 15.23 | 16.05 | 15.2 | 16.05 | 16.05 | +0.82 (+5.38%) | 2,145,700 |
17 May 2005 | USD | 15.21 | 15.65 | 15.16 | 15.23 | 15.23 | 0.0 (0.0%) | 1,285,400 |
16 May 2005 | USD | 15.95 | 15.96 | 14.9 | 15.23 | 15.23 | -0.73 (-4.57%) | 4,414,200 |
13 May 2005 | USD | 16.1 | 16.1 | 15.9 | 15.96 | 15.96 | -0.14 (-0.87%) | 955,600 |
12 May 2005 | USD | 16.37 | 16.37 | 15.82 | 16.1 | 16.1 | -0.3 (-1.83%) | 3,836,500 |
11 May 2005 | USD | 15.75 | 16.52 | 15.75 | 16.4 | 16.4 | 0.0 (0.0%) | 18,758,200 |