Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | USD | 53.72 | 53.84 | 53.72 | 53.77 | 53.77 | -0.13 (-0.24%) | 6,900 |
6 Sep 2005 | USD | 53.85 | 53.9 | 53.7 | 53.9 | 53.9 | +0.6 (+1.13%) | 3,000 |
5 Sep 2005 | USD | 53.3 | 53.3 | 53.3 | 53.3 | 53.3 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 53.21 | 53.39 | 53.18 | 53.3 | 53.3 | +0.17 (+0.32%) | 14,800 |
1 Sep 2005 | USD | 52.95 | 53.13 | 52.91 | 53.13 | 53.13 | +0.79 (+1.51%) | 2,500 |
31 Aug 2005 | USD | 51.72 | 52.34 | 51.72 | 52.34 | 52.34 | +0.91 (+1.77%) | 6,400 |
30 Aug 2005 | USD | 51.38 | 51.43 | 51.22 | 51.43 | 51.43 | -0.03 (-0.06%) | 6,600 |
29 Aug 2005 | USD | 51.44 | 51.55 | 51.42 | 51.46 | 51.46 | -0.14 (-0.27%) | 21,800 |
26 Aug 2005 | USD | 52 | 52 | 51.6 | 51.6 | 51.6 | -0.26 (-0.50%) | 2,700 |
25 Aug 2005 | USD | 51.85 | 51.88 | 51.84 | 51.86 | 51.86 | +0.11 (+0.21%) | 3,500 |
24 Aug 2005 | USD | 51.86 | 52.07 | 51.75 | 51.75 | 51.75 | -0.33 (-0.63%) | 11,200 |
23 Aug 2005 | USD | 52.08 | 52.12 | 51.9 | 52.08 | 52.08 | -0.19 (-0.36%) | 4,800 |
22 Aug 2005 | USD | 52.38 | 52.47 | 52.21 | 52.27 | 52.27 | +0.44 (+0.85%) | 6,800 |
19 Aug 2005 | USD | 51.78 | 51.88 | 51.78 | 51.83 | 51.83 | +0.21 (+0.41%) | 2,300 |
18 Aug 2005 | USD | 51.55 | 51.63 | 51.51 | 51.62 | 51.62 | -0.62 (-1.19%) | 4,000 |
17 Aug 2005 | USD | 52.11 | 52.36 | 52.11 | 52.24 | 52.24 | -0.2 (-0.38%) | 4,900 |
16 Aug 2005 | USD | 52.62 | 52.63 | 52.43 | 52.44 | 52.44 | -0.5 (-0.94%) | 11,000 |
15 Aug 2005 | USD | 52.67 | 52.98 | 52.61 | 52.94 | 52.94 | -0.02 (-0.04%) | 21,700 |
12 Aug 2005 | USD | 52.8 | 53 | 52.78 | 52.96 | 52.96 | -0.27 (-0.51%) | 17,000 |
11 Aug 2005 | USD | 52.84 | 53.23 | 52.84 | 53.23 | 53.23 | +0.96 (+1.84%) | 49,000 |
10 Aug 2005 | USD | 52.71 | 52.75 | 52.27 | 52.27 | 52.27 | +0.37 (+0.71%) | 5,400 |
9 Aug 2005 | USD | 51.69 | 51.98 | 51.69 | 51.9 | 51.9 | +0.57 (+1.11%) | 9,700 |
8 Aug 2005 | USD | 51.62 | 51.62 | 51.33 | 51.33 | 51.33 | +0.3 (+0.59%) | 3,100 |
5 Aug 2005 | USD | 50.96 | 51.03 | 50.96 | 51.03 | 51.03 | 0.0 (0.0%) | 2,000 |