Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2005 | USD | 27.2 | 27.46 | 26.91 | 26.99 | 26.99 | -0.23 (-0.84%) | 111,200 |
19 Sep 2005 | USD | 27.35 | 27.4 | 27.12 | 27.22 | 27.22 | -0.2 (-0.73%) | 104,700 |
16 Sep 2005 | USD | 27.45 | 27.49 | 27.26 | 27.42 | 27.42 | +0.14 (+0.51%) | 207,000 |
15 Sep 2005 | USD | 27.37 | 27.39 | 27.11 | 27.28 | 27.28 | -0.12 (-0.44%) | 59,900 |
14 Sep 2005 | USD | 27.3 | 27.61 | 27.27 | 27.4 | 27.4 | +0.15 (+0.55%) | 98,800 |
13 Sep 2005 | USD | 27.3 | 27.46 | 27.2 | 27.25 | 27.25 | -0.15 (-0.55%) | 134,700 |
12 Sep 2005 | USD | 27.5 | 27.53 | 27.3 | 27.4 | 27.4 | -0.16 (-0.58%) | 196,000 |
9 Sep 2005 | USD | 27.4 | 27.6 | 27.32 | 27.56 | 27.56 | +0.43 (+1.58%) | 80,700 |
8 Sep 2005 | USD | 27.35 | 27.35 | 27.12 | 27.13 | 27.13 | -0.05 (-0.18%) | 85,100 |
7 Sep 2005 | USD | 27.15 | 27.34 | 27.02 | 27.18 | 27.18 | -0.08 (-0.29%) | 215,600 |
6 Sep 2005 | USD | 27.34 | 27.34 | 27.11 | 27.26 | 27.26 | -0.2 (-0.73%) | 235,400 |
5 Sep 2005 | USD | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 27.35 | 27.63 | 27.28 | 27.46 | 27.46 | +0.19 (+0.70%) | 294,800 |
1 Sep 2005 | USD | 27.14 | 27.3 | 27.03 | 27.27 | 27.27 | +0.37 (+1.38%) | 132,600 |
31 Aug 2005 | USD | 26.5 | 26.95 | 26.33 | 26.9 | 26.9 | +0.6 (+2.28%) | 111,900 |
30 Aug 2005 | USD | 26.28 | 26.38 | 26.12 | 26.3 | 26.3 | -0.05 (-0.19%) | 68,600 |
29 Aug 2005 | USD | 26.35 | 26.44 | 26.18 | 26.35 | 26.35 | +0.17 (+0.65%) | 94,700 |
26 Aug 2005 | USD | 26.55 | 26.56 | 26.14 | 26.18 | 26.18 | -0.05 (-0.19%) | 199,600 |
25 Aug 2005 | USD | 25.94 | 26.33 | 25.94 | 26.23 | 26.23 | +0.6 (+2.34%) | 131,000 |
24 Aug 2005 | USD | 25.85 | 25.92 | 25.56 | 25.63 | 25.63 | -0.23 (-0.89%) | 90,300 |
23 Aug 2005 | USD | 26.05 | 26.05 | 25.85 | 25.86 | 25.86 | +0.09 (+0.35%) | 46,900 |
22 Aug 2005 | USD | 25.72 | 25.92 | 25.6 | 25.77 | 25.77 | +0.2 (+0.78%) | 55,200 |
19 Aug 2005 | USD | 25.45 | 25.68 | 25.43 | 25.57 | 25.57 | +0.16 (+0.63%) | 40,000 |
18 Aug 2005 | USD | 25.47 | 25.52 | 25.3 | 25.41 | 25.41 | -0.37 (-1.44%) | 123,400 |
17 Aug 2005 | USD | 25.7 | 25.99 | 25.67 | 25.78 | 25.78 | -0.39 (-1.49%) | 167,400 |
16 Aug 2005 | USD | 26.28 | 26.29 | 26.12 | 26.17 | 26.17 | -0.22 (-0.83%) | 36,800 |
15 Aug 2005 | USD | 26.34 | 26.434 | 26.18 | 26.39 | 26.39 | -0.08 (-0.30%) | 86,100 |
12 Aug 2005 | USD | 26.28 | 26.53 | 26.28 | 26.47 | 26.47 | 0.0 (0.0%) | 44,800 |
11 Aug 2005 | USD | 26.36 | 26.5 | 26.3 | 26.47 | 26.47 | +0.25 (+0.95%) | 53,600 |
10 Aug 2005 | USD | 26.52 | 26.53 | 26.16 | 26.22 | 26.22 | -0.02 (-0.08%) | 107,300 |