Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | USD | 33.03 | 33.62 | 32.92 | 33.51 | 33.51 | +0.23 (+0.69%) | 196,700 |
3 Aug 2005 | USD | 33.5 | 33.74 | 32.68 | 33.28 | 33.28 | +1.34 (+4.20%) | 343,000 |
2 Aug 2005 | USD | 30.9 | 32.6 | 30.75 | 31.94 | 31.94 | +1.44 (+4.72%) | 341,700 |
1 Aug 2005 | USD | 29.5 | 30.84 | 29.23 | 30.5 | 30.5 | +0.8 (+2.69%) | 121,300 |
29 Jul 2005 | USD | 30 | 30.3 | 29.69 | 29.7 | 29.7 | -0.07 (-0.24%) | 97,200 |
28 Jul 2005 | USD | 29.48 | 31.04 | 29.45 | 29.77 | 29.77 | +0.77 (+2.66%) | 232,400 |
27 Jul 2005 | USD | 28.2 | 29.32 | 28.02 | 29 | 29 | +0.7 (+2.47%) | 153,000 |
26 Jul 2005 | USD | 28.66 | 28.66 | 28.06 | 28.3 | 28.3 | -0.34 (-1.19%) | 106,900 |
25 Jul 2005 | USD | 29.48 | 29.48 | 28.16 | 28.64 | 28.64 | -0.66 (-2.25%) | 101,700 |
22 Jul 2005 | USD | 30.17 | 30.2 | 29.02 | 29.3 | 29.3 | -0.77 (-2.56%) | 84,200 |
21 Jul 2005 | USD | 30.35 | 30.43 | 30 | 30.07 | 30.07 | -0.25 (-0.82%) | 158,600 |
20 Jul 2005 | USD | 29.4 | 30.37 | 29.4 | 30.32 | 30.32 | +0.47 (+1.57%) | 123,100 |
19 Jul 2005 | USD | 29.65 | 29.85 | 29.29 | 29.85 | 29.85 | +0.3 (+1.02%) | 172,500 |
18 Jul 2005 | USD | 29.39 | 29.58 | 29 | 29.55 | 29.55 | +0.09 (+0.31%) | 256,200 |
15 Jul 2005 | USD | 30.19 | 30.19 | 29.4 | 29.46 | 29.46 | -0.83 (-2.74%) | 321,800 |
14 Jul 2005 | USD | 29.94 | 30.4 | 29.9 | 30.29 | 30.29 | +0.36 (+1.20%) | 213,300 |
13 Jul 2005 | USD | 29.12 | 29.93 | 29.11 | 29.93 | 29.93 | +0.83 (+2.85%) | 104,500 |
12 Jul 2005 | USD | 28.5 | 29.75 | 28.5 | 29.1 | 29.1 | +0.51 (+1.78%) | 194,300 |
11 Jul 2005 | USD | 28.61 | 28.92 | 28.41 | 28.59 | 28.59 | 0.0 (0.0%) | 152,800 |
8 Jul 2005 | USD | 28.5 | 28.94 | 28.34 | 28.59 | 28.59 | +0.47 (+1.67%) | 256,200 |
7 Jul 2005 | USD | 29.09 | 29.09 | 27.93 | 28.12 | 28.12 | -1.02 (-3.50%) | 534,200 |
6 Jul 2005 | USD | 29.1 | 29.6 | 29.09 | 29.14 | 29.14 | +0.01 (+0.03%) | 245,700 |
5 Jul 2005 | USD | 29.91 | 30.09 | 29.1 | 29.13 | 29.13 | -0.76 (-2.54%) | 108,700 |
4 Jul 2005 | USD | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 30.14 | 30.43 | 29.86 | 29.89 | 29.89 | -0.17 (-0.57%) | 43,300 |
30 Jun 2005 | USD | 29.86 | 30.43 | 29.63 | 30.06 | 30.06 | +0.3 (+1.01%) | 105,100 |
29 Jun 2005 | USD | 29.54 | 30.1 | 29.54 | 29.76 | 29.76 | +0.26 (+0.88%) | 123,400 |
28 Jun 2005 | USD | 29.22 | 30.08 | 29.17 | 29.5 | 29.5 | +0.38 (+1.30%) | 483,700 |
27 Jun 2005 | USD | 29.2 | 29.3 | 28.25 | 29.12 | 29.12 | -0.28 (-0.95%) | 374,900 |
24 Jun 2005 | USD | 29.7 | 29.75 | 29.17 | 29.4 | 29.4 | -0.45 (-1.51%) | 79,000 |