Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2005 | USD | 27.41 | 27.53 | 27.04 | 27.05 | 27.05 | -0.31 (-1.13%) | 451,863 |
16 Aug 2005 | USD | 27.89 | 27.89 | 27.2 | 27.36 | 27.36 | -0.43 (-1.55%) | 423,492 |
15 Aug 2005 | USD | 28 | 28.21 | 27.59 | 27.79 | 27.79 | -0.12 (-0.43%) | 260,727 |
12 Aug 2005 | USD | 27.88 | 28.07 | 27.5 | 27.91 | 27.91 | -0.31 (-1.10%) | 438,411 |
11 Aug 2005 | USD | 27.84 | 28.31 | 27.76 | 28.22 | 28.22 | +0.34 (+1.22%) | 442,850 |
10 Aug 2005 | USD | 28.14 | 28.35 | 27.7 | 27.88 | 27.88 | -0.09 (-0.32%) | 592,502 |
9 Aug 2005 | USD | 28.01 | 28.2 | 27.75 | 27.97 | 27.97 | -0.05 (-0.18%) | 359,744 |
8 Aug 2005 | USD | 28 | 28.11 | 27.77 | 28.02 | 28.02 | +0.23 (+0.83%) | 677,930 |
5 Aug 2005 | USD | 28.35 | 28.35 | 27.55 | 27.79 | 27.79 | -0.5 (-1.77%) | 978,873 |
4 Aug 2005 | USD | 28.19 | 28.43 | 28 | 28.29 | 28.29 | -0.16 (-0.56%) | 537,637 |
3 Aug 2005 | USD | 28.61 | 29.14 | 28.19 | 28.45 | 28.45 | -0.4 (-1.39%) | 724,478 |
2 Aug 2005 | USD | 29.4 | 29.49 | 28.39 | 28.85 | 28.85 | -0.4 (-1.37%) | 814,436 |
1 Aug 2005 | USD | 28.49 | 29.48 | 28.42 | 29.25 | 29.25 | +0.79 (+2.78%) | 937,386 |
29 Jul 2005 | USD | 28.18 | 28.4999 | 28.11 | 28.46 | 28.46 | +0.27 (+0.96%) | 447,150 |
28 Jul 2005 | USD | 28.53 | 28.588 | 28.05 | 28.19 | 28.19 | -0.28 (-0.98%) | 432,598 |
27 Jul 2005 | USD | 28.43 | 28.7899 | 28.24 | 28.47 | 28.47 | +0.11 (+0.39%) | 890,455 |
26 Jul 2005 | USD | 26.26 | 28.43 | 26.25 | 28.36 | 28.36 | +1.05 (+3.84%) | 1,634,413 |
25 Jul 2005 | USD | 26.47 | 27.5 | 26.31 | 27.31 | 27.31 | +1.08 (+4.12%) | 856,280 |
22 Jul 2005 | USD | 27 | 27.06 | 26.07 | 26.23 | 26.23 | -0.69 (-2.56%) | 970,601 |
21 Jul 2005 | USD | 28.21 | 28.73 | 26.92 | 26.92 | 26.92 | -1.08 (-3.86%) | 2,109,875 |
20 Jul 2005 | USD | 27.75 | 28.2 | 27.51 | 28 | 28 | +0.29 (+1.05%) | 610,201 |
19 Jul 2005 | USD | 28.07 | 28.68 | 27.06 | 27.71 | 27.71 | -0.42 (-1.49%) | 1,901,715 |
18 Jul 2005 | USD | 28.25 | 28.39 | 27.19 | 28.13 | 28.13 | -0.12 (-0.42%) | 605,347 |
15 Jul 2005 | USD | 27.7 | 28.25 | 27.7 | 28.25 | 28.25 | +0.28 (+1.00%) | 720,936 |
14 Jul 2005 | USD | 27.22 | 28.21 | 27.02 | 27.97 | 27.97 | +0.63 (+2.30%) | 758,816 |
13 Jul 2005 | USD | 27.42 | 27.56 | 27 | 27.34 | 27.34 | -0.08 (-0.29%) | 764,472 |
12 Jul 2005 | USD | 27.11 | 28.43 | 26.78 | 27.42 | 27.42 | +1.64 (+6.36%) | 1,449,927 |
11 Jul 2005 | USD | 25.75 | 26.02 | 25.53 | 25.78 | 25.78 | +0.06 (+0.23%) | 489,025 |
8 Jul 2005 | USD | 25.7 | 25.83 | 25.46 | 25.72 | 25.72 | +0.1 (+0.39%) | 488,985 |
7 Jul 2005 | USD | 25.48 | 26.1 | 25.11 | 25.62 | 25.62 | +0.12 (+0.47%) | 1,132,668 |