Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2005 | USD | 65.69 | 65.73 | 63.11 | 63.2 | 63.2 | -2.49 (-3.79%) | 264,200 |
3 Oct 2005 | USD | 66.04 | 66.65 | 65.12 | 65.69 | 65.69 | -0.3 (-0.45%) | 242,500 |
30 Sep 2005 | USD | 67.57 | 68.05 | 65.85 | 65.99 | 65.99 | -1.58 (-2.34%) | 278,600 |
29 Sep 2005 | USD | 66.8 | 68.22 | 66.8 | 67.57 | 67.57 | +0.92 (+1.38%) | 163,600 |
28 Sep 2005 | USD | 65.7 | 66.69 | 65.07 | 66.65 | 66.65 | +1.1 (+1.68%) | 143,600 |
27 Sep 2005 | USD | 64.5 | 65.65 | 64.2 | 65.55 | 65.55 | +1.15 (+1.79%) | 140,800 |
26 Sep 2005 | USD | 63.4 | 64.71 | 63.36 | 64.4 | 64.4 | +0.9 (+1.42%) | 126,000 |
23 Sep 2005 | USD | 64 | 64.07 | 62.18 | 63.5 | 63.5 | -0.4 (-0.63%) | 98,700 |
22 Sep 2005 | USD | 64.4 | 64.5 | 63.03 | 63.9 | 63.9 | -0.29 (-0.45%) | 160,500 |
21 Sep 2005 | USD | 65 | 65.22 | 64.19 | 64.19 | 64.19 | -0.12 (-0.19%) | 176,700 |
20 Sep 2005 | USD | 63.99 | 64.99 | 63.71 | 64.31 | 64.31 | +0.31 (+0.48%) | 208,600 |
19 Sep 2005 | USD | 61.56 | 64.06 | 61.56 | 64 | 64 | +2.5 (+4.07%) | 145,100 |
16 Sep 2005 | USD | 60.85 | 61.72 | 60.67 | 61.5 | 61.5 | +1.1 (+1.82%) | 301,300 |
15 Sep 2005 | USD | 60.5 | 60.99 | 60.01 | 60.4 | 60.4 | +0.09 (+0.15%) | 142,600 |
14 Sep 2005 | USD | 60.26 | 60.65 | 59.96 | 60.31 | 60.31 | +0.3 (+0.50%) | 94,700 |
13 Sep 2005 | USD | 60.6 | 60.81 | 59.9 | 60.01 | 60.01 | -0.34 (-0.56%) | 153,400 |
12 Sep 2005 | USD | 59.4 | 60.35 | 58.99 | 60.35 | 60.35 | +0.75 (+1.26%) | 234,200 |
9 Sep 2005 | USD | 58.87 | 59.65 | 58.76 | 59.6 | 59.6 | +0.93 (+1.59%) | 87,200 |
8 Sep 2005 | USD | 59.5 | 59.64 | 58.35 | 58.67 | 58.67 | -0.68 (-1.15%) | 85,000 |
7 Sep 2005 | USD | 58.95 | 59.55 | 58.05 | 59.35 | 59.35 | +0.6 (+1.02%) | 133,500 |
6 Sep 2005 | USD | 58.5 | 58.95 | 57.04 | 58.75 | 58.75 | +0.33 (+0.56%) | 166,000 |
5 Sep 2005 | USD | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 60.15 | 60.15 | 58.12 | 58.42 | 58.42 | -1.73 (-2.88%) | 74,300 |
1 Sep 2005 | USD | 60.44 | 61 | 59.25 | 60.15 | 60.15 | -0.01 (-0.02%) | 157,900 |
31 Aug 2005 | USD | 58.15 | 60.53 | 58.15 | 60.16 | 60.16 | +2.06 (+3.55%) | 143,400 |
30 Aug 2005 | USD | 57.74 | 58.25 | 57.35 | 58.1 | 58.1 | +0.63 (+1.10%) | 103,900 |
29 Aug 2005 | USD | 57.1 | 58.01 | 56.98 | 57.47 | 57.47 | +0.64 (+1.13%) | 95,300 |
26 Aug 2005 | USD | 57.41 | 57.5 | 56.45 | 56.83 | 56.83 | -0.58 (-1.01%) | 98,900 |
25 Aug 2005 | USD | 58 | 58 | 57.2 | 57.41 | 57.41 | -0.69 (-1.19%) | 93,300 |
24 Aug 2005 | USD | 57.26 | 58.96 | 57.26 | 58.1 | 58.1 | +0.8 (+1.40%) | 79,600 |