Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | USD | 26.11 | 27.21 | 26.11 | 26.94 | 26.94 | +0.83 (+3.18%) | 33,186 |
9 Sep 2005 | USD | 26.75 | 27.06 | 25.27 | 26.11 | 26.11 | +0.25 (+0.97%) | 57,243 |
8 Sep 2005 | USD | 26.16 | 26.49 | 25.7 | 25.86 | 25.86 | -0.18 (-0.69%) | 22,211 |
7 Sep 2005 | USD | 26.03 | 26.53 | 25.66 | 26.04 | 26.04 | 0.0 (0.0%) | 31,736 |
6 Sep 2005 | USD | 26.49 | 27.56 | 24.79 | 26.04 | 26.04 | +0.01 (+0.04%) | 134,239 |
5 Sep 2005 | USD | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 26.05 | 26.5 | 25.5 | 26.03 | 26.03 | +0.41 (+1.60%) | 53,782 |
1 Sep 2005 | USD | 26.8 | 29 | 25.02 | 25.62 | 25.62 | -1.57 (-5.77%) | 150,819 |
31 Aug 2005 | USD | 27 | 27.66 | 26.83 | 27.19 | 27.19 | +0.3 (+1.12%) | 109,351 |
30 Aug 2005 | USD | 27.77 | 27.827 | 26.36 | 26.89 | 26.89 | -0.52 (-1.90%) | 102,602 |
29 Aug 2005 | USD | 27.6 | 27.91 | 26.82 | 27.41 | 27.41 | -0.1 (-0.36%) | 40,173 |
26 Aug 2005 | USD | 26.95 | 27.59 | 26.65 | 27.51 | 27.51 | +0.93 (+3.50%) | 111,383 |
25 Aug 2005 | USD | 27.35 | 27.98 | 25.91 | 26.58 | 26.58 | +0.21 (+0.80%) | 65,059 |
24 Aug 2005 | USD | 26.02 | 26.81 | 25.727 | 26.37 | 26.37 | +0.35 (+1.35%) | 30,011 |
23 Aug 2005 | USD | 26.84 | 26.88 | 25.6 | 26.02 | 26.02 | -0.49 (-1.85%) | 19,704 |
22 Aug 2005 | USD | 26.33 | 27.89 | 26.08 | 26.51 | 26.51 | +0.18 (+0.68%) | 50,284 |
19 Aug 2005 | USD | 25.47 | 27.84 | 24.89 | 26.33 | 26.33 | +0.86 (+3.38%) | 39,728 |
18 Aug 2005 | USD | 25.83 | 27.29 | 24.72 | 25.47 | 25.47 | -0.42 (-1.62%) | 31,296 |
17 Aug 2005 | USD | 25.81 | 26.26 | 25.19 | 25.89 | 25.89 | +0.08 (+0.31%) | 34,627 |
16 Aug 2005 | USD | 26.99 | 27.69 | 25.5 | 25.81 | 25.81 | -1.2 (-4.44%) | 33,575 |
15 Aug 2005 | USD | 26.94 | 27.28 | 26.728 | 27.01 | 27.01 | -0.21 (-0.77%) | 30,888 |
12 Aug 2005 | USD | 27.56 | 27.78 | 26.4 | 27.22 | 27.22 | -0.41 (-1.48%) | 37,129 |
11 Aug 2005 | USD | 27.98 | 27.98 | 27.35 | 27.63 | 27.63 | +0.19 (+0.69%) | 16,710 |
10 Aug 2005 | USD | 25.95 | 27.57 | 25.95 | 27.44 | 27.44 | +1.385 (+5.32%) | 37,990 |
9 Aug 2005 | USD | 26.88 | 27.1 | 25.5 | 26.055 | 26.055 | -0.685 (-2.56%) | 223,138 |
8 Aug 2005 | USD | 28.55 | 28.81 | 26.25 | 26.74 | 26.74 | -1.18 (-4.23%) | 98,676 |
5 Aug 2005 | USD | 26.95 | 28.35 | 26.55 | 27.92 | 27.92 | +0.71 (+2.61%) | 88,921 |
4 Aug 2005 | USD | 27.72 | 27.73 | 26.59 | 27.21 | 27.21 | -1.92 (-6.59%) | 271,807 |
3 Aug 2005 | USD | 29.16 | 29.16 | 28.32 | 29.13 | 29.13 | -0.03 (-0.10%) | 217,244 |
2 Aug 2005 | USD | 29.89 | 30 | 28.52 | 29.16 | 29.16 | -0.38 (-1.29%) | 78,026 |