Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 31.02 | 31.71 | 31.02 | 31.67 | 31.67 | +0.82 (+2.66%) | 430,400 |
14 Sep 2005 | USD | 30.55 | 31.56 | 30.5 | 30.85 | 30.85 | +0.29 (+0.95%) | 394,000 |
13 Sep 2005 | USD | 31 | 31 | 30.43 | 30.56 | 30.56 | -0.42 (-1.36%) | 212,400 |
12 Sep 2005 | USD | 31.1 | 31.11 | 30.63 | 30.98 | 30.98 | -0.05 (-0.16%) | 282,600 |
9 Sep 2005 | USD | 30.95 | 31.03 | 30.26 | 31.03 | 31.03 | +0.22 (+0.71%) | 561,000 |
8 Sep 2005 | USD | 30.53 | 30.9 | 30.26 | 30.81 | 30.81 | +0.31 (+1.02%) | 649,400 |
7 Sep 2005 | USD | 31.95 | 31.95 | 30.31 | 30.5 | 30.5 | -1.41 (-4.42%) | 514,200 |
6 Sep 2005 | USD | 32.84 | 32.91 | 31.91 | 31.91 | 31.91 | -0.79 (-2.42%) | 514,600 |
5 Sep 2005 | USD | 32.7 | 32.7 | 32.7 | 32.7 | 32.7 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 32.15 | 32.89 | 32.15 | 32.7 | 32.7 | +0.55 (+1.71%) | 240,100 |
1 Sep 2005 | USD | 33.85 | 33.85 | 32.15 | 32.15 | 32.15 | -1.55 (-4.60%) | 224,100 |
31 Aug 2005 | USD | 33.06 | 33.87 | 33 | 33.7 | 33.7 | +0.7 (+2.12%) | 217,900 |
30 Aug 2005 | USD | 33.05 | 33.54 | 32.82 | 33 | 33 | +0.2 (+0.61%) | 162,000 |
29 Aug 2005 | USD | 33 | 33.13 | 32.5 | 32.8 | 32.8 | -0.19 (-0.58%) | 81,600 |
26 Aug 2005 | USD | 33.5 | 33.8 | 32.8 | 32.99 | 32.99 | -0.51 (-1.52%) | 118,800 |
25 Aug 2005 | USD | 32.66 | 33.59 | 32.65 | 33.5 | 33.5 | +0.89 (+2.73%) | 90,700 |
24 Aug 2005 | USD | 33.5 | 33.5 | 32.26 | 32.61 | 32.61 | -1.34 (-3.95%) | 311,800 |
23 Aug 2005 | USD | 35.02 | 35.58 | 33.55 | 33.95 | 33.95 | -1.27 (-3.61%) | 92,600 |
22 Aug 2005 | USD | 34.75 | 35.72 | 34.75 | 35.22 | 35.22 | +0.69 (+2.00%) | 60,700 |
19 Aug 2005 | USD | 34.75 | 35.25 | 34.02 | 34.53 | 34.53 | -0.47 (-1.34%) | 171,000 |
18 Aug 2005 | USD | 36 | 36 | 34.97 | 35 | 35 | -1 (-2.78%) | 192,200 |
17 Aug 2005 | USD | 34.9 | 36.53 | 34.81 | 36 | 36 | +1.1 (+3.15%) | 248,300 |
16 Aug 2005 | USD | 34.6 | 35.72 | 34.6 | 34.9 | 34.9 | +0.21 (+0.61%) | 246,600 |
15 Aug 2005 | USD | 34.7 | 34.77 | 34.24 | 34.69 | 34.69 | +0.24 (+0.70%) | 79,700 |
12 Aug 2005 | USD | 34.2 | 34.45 | 33.61 | 34.45 | 34.45 | -0.16 (-0.46%) | 326,800 |
11 Aug 2005 | USD | 34.4 | 35.5 | 34.2 | 34.61 | 34.61 | +0.34 (+0.99%) | 487,800 |
10 Aug 2005 | USD | 34.7 | 34.9 | 34 | 34.27 | 34.27 | +0.16 (+0.47%) | 294,700 |
9 Aug 2005 | USD | 34.5 | 34.5 | 33.56 | 34.11 | 34.11 | -0.08 (-0.23%) | 125,700 |
8 Aug 2005 | USD | 34.6 | 34.63 | 34 | 34.19 | 34.19 | -0.26 (-0.75%) | 131,400 |
5 Aug 2005 | USD | 34 | 34.69 | 33.82 | 34.45 | 34.45 | +0.94 (+2.81%) | 165,100 |