Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 43.38 | 43.62 | 43.35 | 43.53 | 43.53 | +0.39 (+0.90%) | 1,545,900 |
2 Aug 2005 | USD | 43.07 | 43.15 | 42.99 | 43.14 | 43.14 | +0.01 (+0.02%) | 699,600 |
1 Aug 2005 | USD | 43.08 | 43.17 | 42.99 | 43.13 | 43.13 | +0.31 (+0.72%) | 1,493,900 |
29 Jul 2005 | USD | 42.83 | 42.96 | 42.79 | 42.82 | 42.82 | +0.07 (+0.16%) | 1,185,100 |
28 Jul 2005 | USD | 42.46 | 42.79 | 42.46 | 42.75 | 42.75 | +0.31 (+0.73%) | 3,673,300 |
27 Jul 2005 | USD | 42.3 | 42.5 | 42.3 | 42.44 | 42.44 | +0.19 (+0.45%) | 1,560,600 |
26 Jul 2005 | USD | 42.28 | 42.37 | 42.14 | 42.25 | 42.25 | -0.26 (-0.61%) | 637,000 |
25 Jul 2005 | USD | 42.46 | 42.56 | 42.43 | 42.51 | 42.51 | +0.06 (+0.14%) | 2,122,100 |
22 Jul 2005 | USD | 42.45 | 42.48 | 42.34 | 42.45 | 42.45 | -0.01 (-0.02%) | 633,300 |
21 Jul 2005 | USD | 42.43 | 42.51 | 42.33 | 42.46 | 42.46 | +0.26 (+0.62%) | 1,777,300 |
20 Jul 2005 | USD | 42.16 | 42.25 | 42.05 | 42.2 | 42.2 | +0.31 (+0.74%) | 2,266,800 |
19 Jul 2005 | USD | 41.88 | 42 | 41.81 | 41.89 | 41.89 | -0.12 (-0.29%) | 1,132,600 |
18 Jul 2005 | USD | 41.96 | 42.17 | 41.94 | 42.01 | 42.01 | -0.04 (-0.10%) | 956,400 |
15 Jul 2005 | USD | 41.76 | 42.07 | 41.7 | 42.05 | 42.05 | +0.15 (+0.36%) | 1,104,800 |
14 Jul 2005 | USD | 42.33 | 42.36 | 41.8 | 41.9 | 41.9 | -0.45 (-1.06%) | 1,642,600 |
13 Jul 2005 | USD | 42.35 | 42.38 | 42.25 | 42.35 | 42.35 | -0.29 (-0.68%) | 981,300 |
12 Jul 2005 | USD | 42.61 | 42.64 | 42.4 | 42.64 | 42.64 | +0.1 (+0.24%) | 1,274,200 |
11 Jul 2005 | USD | 42.33 | 42.57 | 42.28 | 42.54 | 42.54 | +0.28 (+0.66%) | 2,252,900 |
8 Jul 2005 | USD | 42.32 | 42.4 | 42.12 | 42.26 | 42.26 | -0.1 (-0.24%) | 824,300 |
7 Jul 2005 | USD | 42.47 | 42.56 | 42.05 | 42.36 | 42.36 | +0.11 (+0.26%) | 4,345,200 |
6 Jul 2005 | USD | 42.36 | 42.38 | 42.24 | 42.25 | 42.25 | -0.03 (-0.07%) | 1,254,600 |
5 Jul 2005 | USD | 42.33 | 42.34 | 42.06 | 42.28 | 42.28 | -0.42 (-0.98%) | 2,582,700 |
4 Jul 2005 | USD | 42.7 | 42.7 | 42.7 | 42.7 | 42.7 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 43.4 | 43.4 | 42.59 | 42.7 | 42.7 | -0.74 (-1.70%) | 1,755,500 |
30 Jun 2005 | USD | 43.63 | 43.77 | 43.36 | 43.44 | 43.44 | -0.19 (-0.44%) | 1,087,500 |
29 Jun 2005 | USD | 43.49 | 43.7 | 43.46 | 43.63 | 43.63 | +0.18 (+0.41%) | 1,199,800 |
28 Jun 2005 | USD | 43.64 | 43.64 | 43.37 | 43.45 | 43.45 | -0.46 (-1.05%) | 1,295,600 |
27 Jun 2005 | USD | 43.9 | 43.93 | 43.73 | 43.91 | 43.91 | +0.01 (+0.02%) | 1,016,600 |
24 Jun 2005 | USD | 43.96 | 44.06 | 43.68 | 43.9 | 43.9 | -0.12 (-0.27%) | 473,500 |
23 Jun 2005 | USD | 43.84 | 44.13 | 43.78 | 44.02 | 44.02 | +0.3 (+0.69%) | 1,576,600 |