Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | USD | 32.38 | 33.25 | 32.22 | 33.15 | 33.15 | +0.93 (+2.89%) | 30,911 |
5 Aug 2005 | USD | 33 | 33.22 | 31.61 | 32.22 | 32.22 | -1.06 (-3.19%) | 21,167 |
4 Aug 2005 | USD | 32.92 | 33.36 | 32.78 | 33.28 | 33.28 | +0.19 (+0.57%) | 23,158 |
3 Aug 2005 | USD | 32.45 | 33.2576 | 31.938 | 33.09 | 33.09 | +0.59 (+1.82%) | 74,101 |
2 Aug 2005 | USD | 32.56 | 32.56 | 31.68 | 32.5 | 32.5 | +0.03 (+0.09%) | 56,808 |
1 Aug 2005 | USD | 33.1 | 33.15 | 32.03 | 32.47 | 32.47 | -0.4 (-1.22%) | 38,370 |
29 Jul 2005 | USD | 32.88 | 33.2 | 32.66 | 32.87 | 32.87 | -0.47 (-1.41%) | 26,210 |
28 Jul 2005 | USD | 32.8 | 33.34 | 32.11 | 33.34 | 33.34 | +0.81 (+2.49%) | 19,437 |
27 Jul 2005 | USD | 32.76 | 32.76 | 31.8 | 32.53 | 32.53 | +0.32 (+0.99%) | 15,652 |
26 Jul 2005 | USD | 31.85 | 32.3 | 31.12 | 32.21 | 32.21 | +0.96 (+3.07%) | 17,762 |
25 Jul 2005 | USD | 31.63 | 31.82 | 31.24 | 31.25 | 31.25 | -0.165 (-0.53%) | 8,168 |
22 Jul 2005 | USD | 30.96 | 31.66 | 29.72 | 31.415 | 31.415 | +0.485 (+1.57%) | 31,037 |
21 Jul 2005 | USD | 32.57 | 32.575 | 30.92 | 30.93 | 30.93 | -1.63 (-5.01%) | 27,346 |
20 Jul 2005 | USD | 31.57 | 32.75 | 31.4 | 32.56 | 32.56 | +0.59 (+1.85%) | 32,992 |
19 Jul 2005 | USD | 31.29 | 31.99 | 30.88 | 31.97 | 31.97 | +1.07 (+3.46%) | 5,637 |
18 Jul 2005 | USD | 31.24 | 31.58 | 30.67 | 30.9 | 30.9 | -0.61 (-1.94%) | 19,843 |
15 Jul 2005 | USD | 31.32 | 31.87 | 31.32 | 31.51 | 31.51 | -0.13 (-0.41%) | 20,066 |
14 Jul 2005 | USD | 31.55 | 32.26 | 31.35 | 31.64 | 31.64 | +0.54 (+1.74%) | 39,115 |
13 Jul 2005 | USD | 31.42 | 31.9 | 30.79 | 31.1 | 31.1 | -0.64 (-2.02%) | 11,549 |
12 Jul 2005 | USD | 31.43 | 32 | 31.19 | 31.74 | 31.74 | +0.26 (+0.83%) | 26,201 |
11 Jul 2005 | USD | 30.67 | 32 | 30.67 | 31.48 | 31.48 | -0.22 (-0.69%) | 46,579 |
8 Jul 2005 | USD | 30.91 | 31.81 | 30.15 | 31.7 | 31.7 | +0.77 (+2.49%) | 17,109 |
7 Jul 2005 | USD | 30.74 | 30.95 | 30 | 30.93 | 30.93 | +0.04 (+0.13%) | 7,574 |
6 Jul 2005 | USD | 31.65 | 31.8 | 30.85 | 30.89 | 30.89 | -0.76 (-2.40%) | 26,999 |
5 Jul 2005 | USD | 30.35 | 31.67 | 30.35 | 31.65 | 31.65 | +1.45 (+4.80%) | 30,675 |
4 Jul 2005 | USD | 30.2 | 30.2 | 30.2 | 30.2 | 30.2 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 30.37 | 30.37 | 29.81 | 30.2 | 30.2 | -0.36 (-1.18%) | 17,133 |
30 Jun 2005 | USD | 30.93 | 31 | 30.5 | 30.56 | 30.56 | -0.23 (-0.75%) | 16,702 |
29 Jun 2005 | USD | 30.79 | 30.92 | 29.81 | 30.79 | 30.79 | +0.08 (+0.26%) | 19,211 |
28 Jun 2005 | USD | 30.32 | 30.8 | 29.73 | 30.71 | 30.71 | +0.39 (+1.29%) | 43,036 |