Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2005 | USD | 31.8 | 34.25 | 31.8 | 33.77 | 33.77 | +1.97 (+6.19%) | 692,900 |
30 Aug 2005 | USD | 30.96 | 32 | 30.91 | 31.8 | 31.8 | +0.93 (+3.01%) | 455,100 |
29 Aug 2005 | USD | 30.3 | 30.95 | 30.3 | 30.87 | 30.87 | +0.66 (+2.18%) | 288,100 |
26 Aug 2005 | USD | 30.5 | 30.5 | 30.16 | 30.21 | 30.21 | -0.27 (-0.89%) | 182,000 |
25 Aug 2005 | USD | 30.3 | 30.62 | 30.06 | 30.48 | 30.48 | +0.16 (+0.53%) | 271,000 |
24 Aug 2005 | USD | 30.3 | 30.4 | 30.05 | 30.32 | 30.32 | +0.12 (+0.40%) | 346,000 |
23 Aug 2005 | USD | 30.25 | 30.4 | 30.06 | 30.2 | 30.2 | +0.06 (+0.20%) | 370,400 |
22 Aug 2005 | USD | 29.9 | 30.39 | 29.85 | 30.14 | 30.14 | +0.24 (+0.80%) | 512,700 |
19 Aug 2005 | USD | 29.42 | 29.95 | 29.31 | 29.9 | 29.9 | +0.64 (+2.19%) | 946,500 |
18 Aug 2005 | USD | 30.35 | 30.4 | 28.89 | 29.26 | 29.26 | -1.03 (-3.40%) | 2,861,000 |
17 Aug 2005 | USD | 30.49 | 31.19 | 30.05 | 30.29 | 30.29 | -0.27 (-0.88%) | 234,400 |
16 Aug 2005 | USD | 30.85 | 31 | 30 | 30.56 | 30.56 | -0.48 (-1.55%) | 150,900 |
15 Aug 2005 | USD | 31.48 | 31.49 | 31.02 | 31.04 | 31.04 | -0.56 (-1.77%) | 65,100 |
12 Aug 2005 | USD | 31.45 | 31.67 | 31.18 | 31.6 | 31.6 | +0.21 (+0.67%) | 191,600 |
11 Aug 2005 | USD | 31.5 | 31.95 | 31.3 | 31.39 | 31.39 | -0.23 (-0.73%) | 135,100 |
10 Aug 2005 | USD | 31.12 | 31.69 | 31 | 31.62 | 31.62 | +0.5 (+1.61%) | 211,600 |
9 Aug 2005 | USD | 31.92 | 31.98 | 30.94 | 31.12 | 31.12 | -0.99 (-3.08%) | 96,700 |
8 Aug 2005 | USD | 31.9 | 32.49 | 31.9 | 32.11 | 32.11 | +0.34 (+1.07%) | 108,600 |
5 Aug 2005 | USD | 31.72 | 31.8 | 31.39 | 31.77 | 31.77 | -0.05 (-0.16%) | 155,400 |
4 Aug 2005 | USD | 32.4 | 32.4 | 30.76 | 31.82 | 31.82 | -0.46 (-1.43%) | 303,500 |
3 Aug 2005 | USD | 31.85 | 32.6 | 31.85 | 32.28 | 32.28 | +0.21 (+0.65%) | 195,000 |
2 Aug 2005 | USD | 32.27 | 32.59 | 31.63 | 32.07 | 32.07 | -0.16 (-0.50%) | 159,200 |
1 Aug 2005 | USD | 32 | 32.69 | 32 | 32.23 | 32.23 | +0.24 (+0.75%) | 78,400 |
29 Jul 2005 | USD | 31.92 | 32.16 | 31.64 | 31.99 | 31.99 | +0.23 (+0.72%) | 51,700 |
28 Jul 2005 | USD | 31.6 | 31.82 | 31.1 | 31.76 | 31.76 | +0.36 (+1.15%) | 56,500 |
27 Jul 2005 | USD | 32 | 32.1 | 30.91 | 31.4 | 31.4 | -0.53 (-1.66%) | 95,500 |
26 Jul 2005 | USD | 31.8 | 32 | 31.54 | 31.93 | 31.93 | +0.18 (+0.57%) | 57,600 |
25 Jul 2005 | USD | 31.5 | 32 | 31.15 | 31.75 | 31.75 | +0.27 (+0.86%) | 58,200 |
22 Jul 2005 | USD | 30.9 | 31.49 | 30.74 | 31.48 | 31.48 | +0.73 (+2.37%) | 154,700 |
21 Jul 2005 | USD | 30.66 | 31.28 | 30.6 | 30.75 | 30.75 | -0.05 (-0.16%) | 114,800 |