Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | USD | 49 | 49 | 47.6 | 47.97 | 15.99 | -0.88 (-1.80%) | 1,174,800 |
3 Aug 2005 | USD | 49 | 49.98 | 48.16 | 48.85 | 16.2833 | +2.76 (+5.99%) | 4,624,200 |
2 Aug 2005 | USD | 46.06 | 46.38 | 45.6 | 46.09 | 15.3633 | +0.43 (+0.94%) | 1,115,100 |
1 Aug 2005 | USD | 46.8 | 47.02 | 45.45 | 45.66 | 15.22 | -0.38 (-0.83%) | 1,193,700 |
29 Jul 2005 | USD | 45.8 | 46.4 | 45.71 | 46.04 | 15.3467 | +0.27 (+0.59%) | 1,584,600 |
28 Jul 2005 | USD | 45.09 | 45.97 | 44.6 | 45.77 | 15.2567 | +1.08 (+2.42%) | 1,660,800 |
27 Jul 2005 | USD | 42.61 | 44.83 | 41.81 | 44.69 | 14.8967 | +2.08 (+4.88%) | 1,772,400 |
26 Jul 2005 | USD | 42.02 | 43.13 | 41.542 | 42.61 | 14.2033 | +0.26 (+0.61%) | 1,589,400 |
25 Jul 2005 | USD | 42.25 | 42.7 | 41.75 | 42.35 | 14.1167 | -0.2 (-0.47%) | 967,500 |
22 Jul 2005 | USD | 42.65 | 42.89 | 42.36 | 42.55 | 14.1833 | 0.0 (0.0%) | 372,600 |
21 Jul 2005 | USD | 43 | 43.13 | 42.35 | 42.55 | 14.1833 | -0.62 (-1.44%) | 757,200 |
20 Jul 2005 | USD | 43.2 | 43.4 | 42.8 | 43.17 | 14.39 | -0.34 (-0.78%) | 613,200 |
19 Jul 2005 | USD | 42.64 | 43.99 | 42.61 | 43.51 | 14.5033 | +1.27 (+3.01%) | 968,400 |
18 Jul 2005 | USD | 41.65 | 42.5 | 41.45 | 42.24 | 14.08 | +0.09 (+0.21%) | 817,500 |
15 Jul 2005 | USD | 42.15 | 42.44 | 41.99 | 42.15 | 14.05 | -0.01 (-0.02%) | 951,600 |
14 Jul 2005 | USD | 42.93 | 43.46 | 41 | 42.16 | 14.0533 | -1.42 (-3.26%) | 3,397,500 |
13 Jul 2005 | USD | 44.85 | 44.86 | 43.02 | 43.58 | 14.5267 | -1.84 (-4.05%) | 3,924,600 |
12 Jul 2005 | USD | 45.44 | 45.69 | 44.64 | 45.42 | 15.14 | +0.08 (+0.18%) | 1,651,200 |
11 Jul 2005 | USD | 44.42 | 45.7 | 44.42 | 45.34 | 15.1133 | +0.92 (+2.07%) | 1,335,600 |
8 Jul 2005 | USD | 44.32 | 44.69 | 43.99 | 44.42 | 14.8067 | +0.1 (+0.23%) | 1,763,400 |
7 Jul 2005 | USD | 43.4 | 44.86 | 43 | 44.32 | 14.7733 | +0.04 (+0.09%) | 1,159,800 |
6 Jul 2005 | USD | 43.79 | 44.32 | 43.73 | 44.28 | 14.76 | +0.49 (+1.12%) | 1,203,900 |
5 Jul 2005 | USD | 43.13 | 43.93 | 42.88 | 43.79 | 14.5967 | +0.66 (+1.53%) | 823,800 |
4 Jul 2005 | USD | 43.13 | 43.13 | 43.13 | 43.13 | 14.3767 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 43.95 | 43.98 | 41.41 | 43.13 | 14.3767 | -0.73 (-1.66%) | 1,823,100 |
30 Jun 2005 | USD | 43.5 | 44 | 43.32 | 43.86 | 14.62 | +0.72 (+1.67%) | 1,049,400 |
29 Jun 2005 | USD | 44 | 44.05 | 42.73 | 43.14 | 14.38 | -0.86 (-1.95%) | 1,364,700 |
28 Jun 2005 | USD | 43.15 | 44.2 | 42.93 | 44 | 14.6667 | +0.92 (+2.14%) | 2,245,200 |
27 Jun 2005 | USD | 42.45 | 43.27 | 42.378 | 43.08 | 14.36 | +0.73 (+1.72%) | 3,021,000 |
24 Jun 2005 | USD | 41.36 | 42.35 | 41 | 42.35 | 14.1167 | +1.19 (+2.89%) | 5,559,000 |