Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2005 | USD | 26.06 | 26.06 | 25.9 | 25.94 | 25.94 | -0.11 (-0.42%) | 168,900 |
31 Oct 2005 | USD | 25.95 | 26.05 | 25.61 | 26.05 | 26.05 | +0.45 (+1.76%) | 280,100 |
28 Oct 2005 | USD | 25.45 | 25.67 | 25.3 | 25.6 | 25.6 | +0.33 (+1.31%) | 38,300 |
27 Oct 2005 | USD | 25.55 | 25.6416 | 25.25 | 25.27 | 25.27 | +0.21 (+0.84%) | 27,600 |
26 Oct 2005 | USD | 25.39 | 25.4 | 24.91 | 25.06 | 25.06 | -0.24 (-0.95%) | 129,200 |
25 Oct 2005 | USD | 25.26 | 25.45 | 25.2 | 25.3 | 25.3 | +0.25 (+1.00%) | 74,500 |
24 Oct 2005 | USD | 24.78 | 25.14 | 24.78 | 25.05 | 25.05 | +0.39 (+1.58%) | 94,100 |
21 Oct 2005 | USD | 24.6 | 24.8 | 24.53 | 24.66 | 24.66 | +0.1 (+0.41%) | 99,500 |
20 Oct 2005 | USD | 24.96 | 24.96 | 24.5 | 24.56 | 24.56 | -0.63 (-2.50%) | 152,000 |
19 Oct 2005 | USD | 24.47 | 25.2 | 24.45 | 25.19 | 25.19 | +0.37 (+1.49%) | 217,700 |
18 Oct 2005 | USD | 25.14 | 25.2 | 24.8 | 24.82 | 24.82 | -0.6 (-2.36%) | 178,700 |
17 Oct 2005 | USD | 25.33 | 25.5 | 25.29 | 25.42 | 25.42 | -0.07 (-0.27%) | 62,600 |
14 Oct 2005 | USD | 25.3 | 25.55 | 25.21 | 25.49 | 25.49 | -0.06 (-0.23%) | 179,900 |
13 Oct 2005 | USD | 25.55 | 25.64 | 25.16 | 25.55 | 25.55 | -0.54 (-2.07%) | 262,200 |
12 Oct 2005 | USD | 26.3 | 26.41 | 26.02 | 26.09 | 26.09 | -0.05 (-0.19%) | 163,500 |
11 Oct 2005 | USD | 26.2 | 26.32 | 26.07 | 26.14 | 26.14 | -0.22 (-0.83%) | 109,200 |
10 Oct 2005 | USD | 26.5 | 26.61 | 26.3 | 26.36 | 26.36 | -0.12 (-0.45%) | 108,100 |
7 Oct 2005 | USD | 26.27 | 26.5 | 26.27 | 26.48 | 26.48 | +0.27 (+1.03%) | 97,500 |
6 Oct 2005 | USD | 26.33 | 26.54 | 26.11 | 26.21 | 26.21 | -0.33 (-1.24%) | 243,200 |
5 Oct 2005 | USD | 26.76 | 26.76 | 26.5 | 26.54 | 26.54 | -0.25 (-0.93%) | 146,200 |
4 Oct 2005 | USD | 27.02 | 27.12 | 26.76 | 26.79 | 26.79 | -0.23 (-0.85%) | 90,000 |
3 Oct 2005 | USD | 26.92 | 27.2 | 26.86 | 27.02 | 27.02 | +0.04 (+0.15%) | 228,800 |
30 Sep 2005 | USD | 27.1 | 27.19 | 26.81 | 26.98 | 26.98 | -0.12 (-0.44%) | 150,400 |
29 Sep 2005 | USD | 26.82 | 27.18 | 26.71 | 27.1 | 27.1 | +0.22 (+0.82%) | 99,900 |
28 Sep 2005 | USD | 26.95 | 26.96 | 26.67 | 26.88 | 26.88 | +0.14 (+0.52%) | 95,400 |
27 Sep 2005 | USD | 26.6 | 26.83 | 26.53 | 26.74 | 26.74 | +0.09 (+0.34%) | 72,100 |
26 Sep 2005 | USD | 26.65 | 26.7 | 26.45 | 26.65 | 26.65 | -0.06 (-0.22%) | 153,400 |
23 Sep 2005 | USD | 26.64 | 26.87 | 26.61 | 26.71 | 26.71 | -0.36 (-1.33%) | 69,300 |
22 Sep 2005 | USD | 27.19 | 27.24 | 26.89 | 27.07 | 27.07 | -0.11 (-0.40%) | 92,400 |
21 Sep 2005 | USD | 27.1 | 27.34 | 27.06 | 27.18 | 27.18 | +0.19 (+0.70%) | 92,400 |