Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | USD | 23.05 | 23.25 | 22.91 | 23.01 | 23.01 | +0.01 (+0.04%) | 209,000 |
16 Sep 2005 | USD | 22.8 | 23.15 | 22.35 | 23 | 23 | +0.06 (+0.26%) | 266,100 |
15 Sep 2005 | USD | 23.03 | 23.2 | 22.93 | 22.94 | 22.94 | -0.04 (-0.17%) | 61,500 |
14 Sep 2005 | USD | 23 | 23.16 | 22.95 | 22.98 | 22.98 | +0.05 (+0.22%) | 37,500 |
13 Sep 2005 | USD | 23.39 | 23.44 | 22.85 | 22.93 | 22.93 | -0.46 (-1.97%) | 71,100 |
12 Sep 2005 | USD | 23.02 | 23.51 | 23 | 23.39 | 23.39 | +0.23 (+0.99%) | 48,000 |
9 Sep 2005 | USD | 23.37 | 23.37 | 23.15 | 23.16 | 23.16 | -0.2 (-0.86%) | 70,800 |
8 Sep 2005 | USD | 23.49 | 23.5 | 23.05 | 23.36 | 23.36 | -0.25 (-1.06%) | 65,600 |
7 Sep 2005 | USD | 23.99 | 23.99 | 23.55 | 23.61 | 23.61 | -0.39 (-1.63%) | 50,100 |
6 Sep 2005 | USD | 23.6 | 24.1 | 23.6 | 24 | 24 | +0.45 (+1.91%) | 83,500 |
5 Sep 2005 | USD | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 23.9 | 23.95 | 23.4 | 23.55 | 23.55 | -0.25 (-1.05%) | 35,000 |
1 Sep 2005 | USD | 23.56 | 24.2 | 23.56 | 23.8 | 23.8 | +0.25 (+1.06%) | 80,200 |
31 Aug 2005 | USD | 23.4 | 23.59 | 23.29 | 23.55 | 23.55 | +0.15 (+0.64%) | 159,500 |
30 Aug 2005 | USD | 23.55 | 23.55 | 23.28 | 23.4 | 23.4 | -0.12 (-0.51%) | 75,500 |
29 Aug 2005 | USD | 23.5 | 23.59 | 23.44 | 23.52 | 23.52 | -0.07 (-0.30%) | 145,600 |
26 Aug 2005 | USD | 23.8 | 23.92 | 23.47 | 23.59 | 23.59 | -0.28 (-1.17%) | 283,100 |
25 Aug 2005 | USD | 23.85 | 24 | 23.82 | 23.87 | 23.87 | +0.06 (+0.25%) | 76,800 |
24 Aug 2005 | USD | 23.95 | 24.05 | 23.8 | 23.81 | 23.81 | -0.04 (-0.17%) | 138,800 |
23 Aug 2005 | USD | 23.9 | 23.9 | 23.55 | 23.85 | 23.85 | -0.05 (-0.21%) | 180,200 |
22 Aug 2005 | USD | 24.02 | 24.29 | 23.85 | 23.9 | 23.9 | -0.02 (-0.08%) | 305,200 |
19 Aug 2005 | USD | 24.11 | 24.46 | 23.91 | 23.92 | 23.92 | -0.18 (-0.75%) | 87,100 |
18 Aug 2005 | USD | 24.1 | 24.35 | 23.93 | 24.1 | 24.1 | -0.07 (-0.29%) | 113,000 |
17 Aug 2005 | USD | 24.35 | 24.4 | 24.1 | 24.17 | 24.17 | -0.08 (-0.33%) | 41,100 |
16 Aug 2005 | USD | 24.14 | 24.49 | 24.05 | 24.25 | 24.25 | +0.16 (+0.66%) | 43,400 |
15 Aug 2005 | USD | 23.77 | 24.54 | 23.7 | 24.09 | 24.09 | +0.32 (+1.35%) | 100,900 |
12 Aug 2005 | USD | 24.05 | 24.05 | 23.75 | 23.77 | 23.77 | -0.73 (-2.98%) | 88,600 |
11 Aug 2005 | USD | 23 | 24.5 | 22.93 | 24.5 | 24.5 | +0.46 (+1.91%) | 386,000 |
10 Aug 2005 | USD | 24.15 | 24.27 | 23.95 | 24.04 | 24.04 | -0.07 (-0.29%) | 104,400 |
9 Aug 2005 | USD | 23.9 | 24.24 | 23.9 | 24.11 | 24.11 | +0.34 (+1.43%) | 196,900 |