Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | USD | 38.75 | 38.96 | 37.44 | 37.44 | 37.44 | -0.79 (-2.07%) | 576,500 |
3 Aug 2005 | USD | 37.67 | 38.35 | 37.67 | 38.23 | 38.23 | +0.61 (+1.62%) | 730,200 |
2 Aug 2005 | USD | 37.55 | 37.75 | 37.35 | 37.62 | 37.62 | -0.03 (-0.08%) | 442,400 |
1 Aug 2005 | USD | 36.61 | 37.71 | 36.61 | 37.65 | 37.65 | +0.7 (+1.89%) | 430,700 |
29 Jul 2005 | USD | 37.85 | 37.96 | 36.95 | 36.95 | 36.95 | -1.05 (-2.76%) | 1,234,300 |
28 Jul 2005 | USD | 37.75 | 38.15 | 37.7 | 38 | 38 | +1 (+2.70%) | 1,132,500 |
27 Jul 2005 | USD | 36.85 | 37.27 | 36.6 | 37 | 37 | +0.35 (+0.95%) | 260,300 |
26 Jul 2005 | USD | 36.05 | 36.7 | 35.71 | 36.65 | 36.65 | +0.55 (+1.52%) | 576,800 |
25 Jul 2005 | USD | 35.6 | 36.15 | 35.6 | 36.1 | 36.1 | +0.31 (+0.87%) | 510,400 |
22 Jul 2005 | USD | 36.1 | 36.17 | 35.6 | 35.79 | 35.79 | -0.38 (-1.05%) | 554,700 |
21 Jul 2005 | USD | 36.68 | 36.97 | 36.09 | 36.17 | 36.17 | -0.35 (-0.96%) | 436,800 |
20 Jul 2005 | USD | 36.35 | 36.65 | 36.11 | 36.52 | 36.52 | +0.05 (+0.14%) | 572,900 |
19 Jul 2005 | USD | 36.85 | 36.88 | 36.46 | 36.47 | 36.47 | -0.29 (-0.79%) | 772,100 |
18 Jul 2005 | USD | 37 | 37 | 36.5 | 36.76 | 36.76 | -0.2 (-0.54%) | 423,400 |
15 Jul 2005 | USD | 37.28 | 37.28 | 36.896 | 36.96 | 36.96 | -0.32 (-0.86%) | 412,300 |
14 Jul 2005 | USD | 37.25 | 37.4 | 37.11 | 37.28 | 37.28 | +0.13 (+0.35%) | 266,600 |
13 Jul 2005 | USD | 37.24 | 37.35 | 37.02 | 37.15 | 37.15 | +0.01 (+0.03%) | 495,400 |
12 Jul 2005 | USD | 37.09 | 37.19 | 36.99 | 37.14 | 37.14 | +0.04 (+0.11%) | 509,100 |
11 Jul 2005 | USD | 36.9 | 37.14 | 36.85 | 37.1 | 37.1 | +0.22 (+0.60%) | 860,000 |
8 Jul 2005 | USD | 36.65 | 36.88 | 36.4 | 36.88 | 36.88 | +0.3 (+0.82%) | 537,800 |
7 Jul 2005 | USD | 36.61 | 36.77 | 36.18 | 36.58 | 36.58 | -0.03 (-0.08%) | 514,900 |
6 Jul 2005 | USD | 36.5 | 36.77 | 36.35 | 36.61 | 36.61 | +0.16 (+0.44%) | 687,400 |
5 Jul 2005 | USD | 36.2 | 36.57 | 36.2 | 36.45 | 36.45 | +0.24 (+0.66%) | 386,200 |
4 Jul 2005 | USD | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 36.1 | 36.38 | 36.09 | 36.21 | 36.21 | +0.11 (+0.30%) | 532,900 |
30 Jun 2005 | USD | 35.75 | 36.26 | 35.75 | 36.1 | 36.1 | +0.46 (+1.29%) | 836,900 |
29 Jun 2005 | USD | 36.25 | 36.3 | 35.57 | 35.64 | 35.64 | -0.5 (-1.38%) | 491,000 |
28 Jun 2005 | USD | 36.2 | 36.26 | 36.03 | 36.14 | 36.14 | +0.05 (+0.14%) | 776,900 |
27 Jun 2005 | USD | 35.65 | 36.41 | 35.56 | 36.09 | 36.09 | +0.54 (+1.52%) | 1,053,400 |
24 Jun 2005 | USD | 35.6 | 35.7 | 35.44 | 35.55 | 35.55 | -0.02 (-0.06%) | 1,703,600 |