Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | USD | 53.979 | 54 | 53.861 | 53.93 | 53.93 | -0.3 (-0.55%) | 2,400 |
9 Sep 2005 | USD | 53.97 | 54.23 | 53.95 | 54.23 | 54.23 | +0.7 (+1.31%) | 3,700 |
8 Sep 2005 | USD | 53.65 | 53.65 | 53.52 | 53.53 | 53.53 | -0.27 (-0.50%) | 3,300 |
7 Sep 2005 | USD | 53.81 | 53.94 | 53.73 | 53.8 | 53.8 | -0.22 (-0.41%) | 19,100 |
6 Sep 2005 | USD | 54 | 54.04 | 53.88 | 54.02 | 54.02 | +0.36 (+0.67%) | 2,100 |
5 Sep 2005 | USD | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 53.51 | 53.66 | 53.51 | 53.66 | 53.66 | +0.26 (+0.49%) | 5,300 |
1 Sep 2005 | USD | 53.18 | 53.43 | 53.17 | 53.4 | 53.4 | +0.85 (+1.62%) | 6,300 |
31 Aug 2005 | USD | 51.92 | 52.55 | 51.92 | 52.55 | 52.55 | +0.91 (+1.76%) | 2,200 |
30 Aug 2005 | USD | 51.74 | 51.75 | 51.61 | 51.64 | 51.64 | -0.28 (-0.54%) | 4,800 |
29 Aug 2005 | USD | 51.74 | 51.92 | 51.72 | 51.92 | 51.92 | -0.08 (-0.15%) | 42,700 |
26 Aug 2005 | USD | 52.09 | 52.09 | 51.93 | 52 | 52 | -0.2 (-0.38%) | 1,300 |
25 Aug 2005 | USD | 52.17 | 52.28 | 52.17 | 52.2 | 52.2 | 0.0 (0.0%) | 2,300 |
24 Aug 2005 | USD | 52.35 | 52.47 | 52.2 | 52.2 | 52.2 | -0.3 (-0.57%) | 2,100 |
23 Aug 2005 | USD | 52.52 | 52.58 | 52.5 | 52.5 | 52.5 | -0.19 (-0.36%) | 2,000 |
22 Aug 2005 | USD | 52.85 | 52.85 | 52.65 | 52.69 | 52.69 | +0.46 (+0.88%) | 1,500 |
19 Aug 2005 | USD | 52.15 | 52.23 | 52.15 | 52.23 | 52.23 | +0.27 (+0.52%) | 2,900 |
18 Aug 2005 | USD | 51.89 | 51.96 | 51.86 | 51.96 | 51.96 | -0.44 (-0.84%) | 3,400 |
17 Aug 2005 | USD | 52.38 | 52.46 | 52.38 | 52.4 | 52.4 | -0.11 (-0.21%) | 1,000 |
16 Aug 2005 | USD | 52.77 | 52.77 | 52.5 | 52.51 | 52.51 | -0.55 (-1.04%) | 2,200 |
15 Aug 2005 | USD | 52.79 | 53.07 | 52.79 | 53.06 | 53.06 | +0.06 (+0.11%) | 12,900 |
12 Aug 2005 | USD | 52.85 | 53.02 | 52.79 | 53 | 53 | -0.21 (-0.39%) | 19,100 |
11 Aug 2005 | USD | 52.9 | 53.21 | 52.9 | 53.21 | 53.21 | +0.89 (+1.70%) | 2,100 |
10 Aug 2005 | USD | 52.45 | 52.66 | 52.32 | 52.32 | 52.32 | +0.39 (+0.75%) | 8,900 |
9 Aug 2005 | USD | 51.76 | 51.96 | 51.76 | 51.93 | 51.93 | +0.48 (+0.93%) | 5,100 |
8 Aug 2005 | USD | 51.5 | 51.52 | 51.45 | 51.45 | 51.45 | +0.24 (+0.47%) | 600 |
5 Aug 2005 | USD | 51.05 | 51.21 | 51.05 | 51.21 | 51.21 | 0.0 (0.0%) | 2,300 |