Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | USD | 25.4 | 25.55 | 25.34 | 25.37 | 25.37 | -0.15 (-0.59%) | 44,600 |
16 Sep 2005 | USD | 25.52 | 25.52 | 25.35 | 25.52 | 25.52 | +0.15 (+0.59%) | 58,000 |
15 Sep 2005 | USD | 25.4 | 25.5 | 25.21 | 25.37 | 25.37 | -0.05 (-0.20%) | 71,300 |
14 Sep 2005 | USD | 25.31 | 25.52 | 25.31 | 25.42 | 25.42 | +0.09 (+0.36%) | 283,600 |
13 Sep 2005 | USD | 25.26 | 25.4 | 25.11 | 25.33 | 25.33 | +0.05 (+0.20%) | 92,000 |
12 Sep 2005 | USD | 25.35 | 25.52 | 25.12 | 25.28 | 25.28 | -0.1 (-0.39%) | 65,900 |
9 Sep 2005 | USD | 25.45 | 25.55 | 25.36 | 25.38 | 25.38 | -0.15 (-0.59%) | 21,300 |
8 Sep 2005 | USD | 25.475 | 25.59 | 25.4 | 25.53 | 25.53 | +0.21 (+0.83%) | 682,900 |
7 Sep 2005 | USD | 25.3 | 25.48 | 25.3 | 25.32 | 25.32 | +0.02 (+0.08%) | 15,500 |
6 Sep 2005 | USD | 25.21 | 25.45 | 25.21 | 25.3 | 25.3 | -0.05 (-0.20%) | 44,700 |
5 Sep 2005 | USD | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 25.32 | 25.39 | 25.32 | 25.35 | 25.35 | +0.02 (+0.08%) | 11,700 |
1 Sep 2005 | USD | 25.42 | 25.6 | 25.33 | 25.33 | 25.33 | -0.15 (-0.59%) | 252,800 |
31 Aug 2005 | USD | 25.35 | 25.64 | 25.35 | 25.48 | 25.48 | +0.05 (+0.20%) | 162,500 |
30 Aug 2005 | USD | 25.51 | 25.58 | 25.43 | 25.43 | 25.43 | -0.05 (-0.20%) | 91,500 |
29 Aug 2005 | USD | 25.63 | 25.65 | 25.46 | 25.48 | 25.48 | -0.12 (-0.47%) | 116,200 |
26 Aug 2005 | USD | 25.42 | 25.65 | 25.42 | 25.6 | 25.6 | +0.11 (+0.43%) | 385,700 |
25 Aug 2005 | USD | 25.64 | 25.65 | 25.4 | 25.49 | 25.49 | -0.05 (-0.20%) | 180,800 |
24 Aug 2005 | USD | 25.6 | 25.8 | 25.51 | 25.54 | 25.54 | -0.06 (-0.23%) | 226,700 |
23 Aug 2005 | USD | 25.5 | 25.8 | 25.38 | 25.6 | 25.6 | +0.05 (+0.20%) | 104,600 |
22 Aug 2005 | USD | 25.5 | 25.7 | 25.3 | 25.55 | 25.55 | +0.05 (+0.20%) | 198,400 |
19 Aug 2005 | USD | 25.35 | 25.5 | 25.35 | 25.5 | 25.5 | +0.15 (+0.59%) | 458,000 |
18 Aug 2005 | USD | 25.35 | 25.42 | 25.25 | 25.35 | 25.35 | +0.14 (+0.56%) | 119,700 |
17 Aug 2005 | USD | 25.29 | 25.33 | 25.21 | 25.21 | 25.21 | -0.08 (-0.32%) | 104,700 |
16 Aug 2005 | USD | 25.25 | 25.4 | 25.25 | 25.29 | 25.29 | +0.1 (+0.40%) | 1,021,300 |
15 Aug 2005 | USD | 25.37 | 25.37 | 25.19 | 25.19 | 25.19 | -0.08 (-0.32%) | 114,100 |
12 Aug 2005 | USD | 25.2 | 25.46 | 25.2 | 25.27 | 25.27 | +0.05 (+0.20%) | 814,100 |
11 Aug 2005 | USD | 25.11 | 25.27 | 25.1 | 25.22 | 25.22 | +0.07 (+0.28%) | 90,900 |
10 Aug 2005 | USD | 24.95 | 25.15 | 24.95 | 25.15 | 25.15 | +0.19 (+0.76%) | 628,700 |
9 Aug 2005 | USD | 24.95 | 25.04 | 24.91 | 24.96 | 24.96 | +0.04 (+0.16%) | 236,900 |