Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | USD | 23.4 | 23.82 | 23.13 | 23.62 | 23.62 | +0.37 (+1.59%) | 243,300 |
15 Sep 2005 | USD | 22.55 | 23.35 | 22.41 | 23.25 | 23.25 | +0.95 (+4.26%) | 335,000 |
14 Sep 2005 | USD | 22.64 | 22.72 | 22.28 | 22.3 | 22.3 | -0.34 (-1.50%) | 137,800 |
13 Sep 2005 | USD | 22.6 | 23.08 | 22.5 | 22.64 | 22.64 | -0.05 (-0.22%) | 361,700 |
12 Sep 2005 | USD | 22.45 | 23.35 | 21.56 | 22.69 | 22.69 | +1.46 (+6.88%) | 833,800 |
9 Sep 2005 | USD | 21.9 | 22.42 | 21.12 | 21.23 | 21.23 | +1.37 (+6.90%) | 1,172,200 |
8 Sep 2005 | USD | 20.02 | 20.04 | 19.41 | 19.86 | 19.86 | -0.16 (-0.80%) | 391,000 |
7 Sep 2005 | USD | 20.3 | 20.31 | 19.9 | 20.02 | 20.02 | -0.59 (-2.86%) | 835,000 |
6 Sep 2005 | USD | 21.11 | 21.19 | 20.54 | 20.61 | 20.61 | -0.58 (-2.74%) | 354,100 |
5 Sep 2005 | USD | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 21.5 | 21.62 | 21.15 | 21.19 | 21.19 | -0.36 (-1.67%) | 95,400 |
1 Sep 2005 | USD | 22.17 | 22.23 | 21.52 | 21.55 | 21.55 | -0.63 (-2.84%) | 301,300 |
31 Aug 2005 | USD | 22.23 | 22.25 | 22.13 | 22.18 | 22.18 | -0.05 (-0.22%) | 98,200 |
30 Aug 2005 | USD | 22.4 | 22.49 | 22.17 | 22.23 | 22.23 | -0.15 (-0.67%) | 90,800 |
29 Aug 2005 | USD | 22.5 | 22.6 | 22.32 | 22.38 | 22.38 | -0.03 (-0.13%) | 248,100 |
26 Aug 2005 | USD | 22.55 | 22.68 | 22.35 | 22.41 | 22.41 | -0.09 (-0.40%) | 116,200 |
25 Aug 2005 | USD | 22.79 | 22.8 | 22.39 | 22.5 | 22.5 | -0.28 (-1.23%) | 309,200 |
24 Aug 2005 | USD | 23.16 | 23.16 | 22.72 | 22.78 | 22.78 | -0.18 (-0.78%) | 132,900 |
23 Aug 2005 | USD | 22.9 | 23.05 | 22.75 | 22.96 | 22.96 | +0.46 (+2.04%) | 215,100 |
22 Aug 2005 | USD | 22.91 | 22.93 | 22.288 | 22.5 | 22.5 | -0.4 (-1.75%) | 186,500 |
19 Aug 2005 | USD | 22.91 | 23.08 | 22.81 | 22.9 | 22.9 | -0.01 (-0.04%) | 45,200 |
18 Aug 2005 | USD | 22.85 | 23 | 22.7 | 22.91 | 22.91 | +0.16 (+0.70%) | 90,900 |
17 Aug 2005 | USD | 22.85 | 23 | 22.71 | 22.75 | 22.75 | -0.05 (-0.22%) | 87,100 |
16 Aug 2005 | USD | 23.07 | 23.15 | 22.66 | 22.8 | 22.8 | -0.27 (-1.17%) | 155,700 |
15 Aug 2005 | USD | 22.98 | 23.16 | 22.7 | 23.07 | 23.07 | +0.09 (+0.39%) | 148,100 |
12 Aug 2005 | USD | 22.85 | 23.3 | 22.62 | 22.98 | 22.98 | +0.28 (+1.23%) | 198,200 |
11 Aug 2005 | USD | 22.75 | 23.45 | 22.61 | 22.7 | 22.7 | -0.01 (-0.04%) | 212,800 |
10 Aug 2005 | USD | 22.8 | 23.18 | 22.65 | 22.71 | 22.71 | +0.01 (+0.04%) | 264,800 |
9 Aug 2005 | USD | 22.65 | 22.8 | 22.45 | 22.7 | 22.7 | +0.21 (+0.93%) | 207,600 |
8 Aug 2005 | USD | 22.97 | 23.02 | 22.42 | 22.49 | 22.49 | -0.47 (-2.05%) | 238,700 |