Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2005 | USD | 22 | 22.24 | 21.82 | 22.06 | 220.6 | +0.01 (+0.05%) | 1,157,600 |
7 Sep 2005 | USD | 21.6 | 22.16 | 21.6 | 22.05 | 220.5 | +0.05 (+0.23%) | 1,556,040 |
6 Sep 2005 | USD | 21.82 | 22.16 | 21.56 | 22 | 220 | +0.28 (+1.29%) | 1,629,170 |
5 Sep 2005 | USD | 21.72 | 21.72 | 21.72 | 21.72 | 217.2 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 21.54 | 22 | 21.53 | 21.72 | 217.2 | +0.07 (+0.32%) | 1,041,790 |
1 Sep 2005 | USD | 22.01 | 22.08 | 21.56 | 21.65 | 216.5 | -0.46 (-2.08%) | 1,380,540 |
31 Aug 2005 | USD | 22 | 22.12 | 21.99 | 22.11 | 221.1 | +0.11 (+0.50%) | 1,265,430 |
30 Aug 2005 | USD | 22.33 | 22.4 | 21.96 | 22 | 220 | -0.42 (-1.87%) | 1,113,320 |
29 Aug 2005 | USD | 22.26 | 22.5 | 22 | 22.42 | 224.2 | +0.06 (+0.27%) | 805,075 |
26 Aug 2005 | USD | 22.43 | 22.58 | 22.18 | 22.36 | 223.6 | -0.14 (-0.62%) | 1,080,470 |
25 Aug 2005 | USD | 22.11 | 22.52 | 21.97 | 22.5 | 225 | +0.13 (+0.58%) | 2,057,120 |
24 Aug 2005 | USD | 22.28 | 22.97 | 22.24 | 22.37 | 223.7 | -1.68 (-6.99%) | 4,693,080 |
23 Aug 2005 | USD | 23.76 | 24.09 | 23.7 | 24.05 | 240.5 | +0.34 (+1.43%) | 1,149,400 |
22 Aug 2005 | USD | 24.3 | 24.32 | 23.38 | 23.71 | 237.1 | -0.62 (-2.55%) | 1,607,740 |
19 Aug 2005 | USD | 24.75 | 24.75 | 24.31 | 24.33 | 243.3 | -0.25 (-1.02%) | 519,949 |
18 Aug 2005 | USD | 24.61 | 24.83 | 24.2 | 24.58 | 245.8 | -0.04 (-0.16%) | 500,981 |
17 Aug 2005 | USD | 24.3 | 24.8 | 24.2 | 24.62 | 246.2 | +0.43 (+1.78%) | 733,763 |
16 Aug 2005 | USD | 24.89 | 25 | 24.13 | 24.19 | 241.9 | -0.86 (-3.43%) | 1,401,400 |
15 Aug 2005 | USD | 25.1 | 25.15 | 24.72 | 25.05 | 250.5 | -0.16 (-0.63%) | 732,170 |
12 Aug 2005 | USD | 25.43 | 25.64 | 25.16 | 25.21 | 252.1 | -0.39 (-1.52%) | 897,249 |
11 Aug 2005 | USD | 25.51 | 25.68 | 25.5 | 25.6 | 256 | 0.0 (0.0%) | 332,443 |
10 Aug 2005 | USD | 25.52 | 26.03 | 25.46 | 25.6 | 256 | -0.03 (-0.12%) | 391,944 |
9 Aug 2005 | USD | 25.45 | 25.67 | 25.45 | 25.63 | 256.3 | +0.13 (+0.51%) | 269,663 |
8 Aug 2005 | USD | 25.4 | 25.56 | 25.3 | 25.5 | 255 | +0.04 (+0.16%) | 400,526 |
5 Aug 2005 | USD | 25.67 | 25.74 | 25.27 | 25.46 | 254.6 | -0.39 (-1.51%) | 938,102 |
4 Aug 2005 | USD | 25.72 | 26.1 | 25.7 | 25.85 | 258.5 | +0.01 (+0.04%) | 400,296 |
3 Aug 2005 | USD | 25.85 | 25.98 | 25.67 | 25.84 | 258.4 | -0.18 (-0.69%) | 492,073 |
2 Aug 2005 | USD | 26.19 | 26.39 | 25.87 | 26.02 | 260.2 | -0.28 (-1.06%) | 650,757 |
1 Aug 2005 | USD | 26.5 | 26.6 | 26.13 | 26.3 | 263 | -0.21 (-0.79%) | 568,795 |
29 Jul 2005 | USD | 26.16 | 26.55 | 26.16 | 26.51 | 265.1 | +0.31 (+1.18%) | 460,978 |