Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2005 | USD | 29.43 | 29.55 | 29.3 | 29.3 | 7.325 | -0.19 (-0.64%) | 134,800 |
12 Sep 2005 | USD | 29.5 | 29.57 | 29.25 | 29.49 | 7.3725 | -0.01 (-0.03%) | 82,000 |
9 Sep 2005 | USD | 28.91 | 29.62 | 28.91 | 29.5 | 7.375 | +0.69 (+2.40%) | 236,000 |
8 Sep 2005 | USD | 29.2 | 29.2 | 28.55 | 28.81 | 7.2025 | -0.56 (-1.91%) | 747,200 |
7 Sep 2005 | USD | 29.81 | 29.9 | 29.25 | 29.37 | 7.3425 | -0.52 (-1.74%) | 387,200 |
6 Sep 2005 | USD | 30 | 30.12 | 29.87 | 29.89 | 7.4725 | -0.13 (-0.43%) | 320,800 |
5 Sep 2005 | USD | 30.02 | 30.02 | 30.02 | 30.02 | 7.505 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 30.2 | 30.2 | 29.59 | 30.02 | 7.505 | -0.14 (-0.46%) | 565,600 |
1 Sep 2005 | USD | 29.5 | 30.3 | 29.48 | 30.16 | 7.54 | +0.56 (+1.89%) | 574,400 |
31 Aug 2005 | USD | 29 | 29.85 | 28.8 | 29.6 | 7.4 | +0.77 (+2.67%) | 1,210,400 |
30 Aug 2005 | USD | 29 | 29 | 28.7 | 28.83 | 7.2075 | -0.15 (-0.52%) | 761,200 |
29 Aug 2005 | USD | 29.08 | 29.4 | 28.95 | 28.98 | 7.245 | -0.07 (-0.24%) | 298,000 |
26 Aug 2005 | USD | 28.75 | 29.14 | 28.68 | 29.05 | 7.2625 | +0.37 (+1.29%) | 183,600 |
25 Aug 2005 | USD | 28.95 | 29.04 | 28.27 | 28.68 | 7.17 | -0.07 (-0.24%) | 359,200 |
24 Aug 2005 | USD | 28.92 | 29 | 28.7 | 28.75 | 7.1875 | -0.16 (-0.55%) | 394,800 |
23 Aug 2005 | USD | 29.8 | 29.9 | 28.7 | 28.91 | 7.2275 | -0.8 (-2.69%) | 416,800 |
22 Aug 2005 | USD | 29.85 | 29.94 | 29.6 | 29.71 | 7.4275 | -0.06 (-0.20%) | 466,000 |
19 Aug 2005 | USD | 28.85 | 30.44 | 28.84 | 29.77 | 7.4425 | +0.92 (+3.19%) | 831,200 |
18 Aug 2005 | USD | 28.25 | 29.14 | 28.08 | 28.85 | 7.2125 | +0.55 (+1.94%) | 390,000 |
17 Aug 2005 | USD | 27.97 | 28.48 | 27.9 | 28.3 | 7.075 | +0.3 (+1.07%) | 374,000 |
16 Aug 2005 | USD | 28.07 | 28.43 | 28 | 28 | 7 | -0.12 (-0.43%) | 457,600 |
15 Aug 2005 | USD | 27.8 | 28.45 | 27.72 | 28.12 | 7.03 | +0.67 (+2.44%) | 956,400 |
12 Aug 2005 | USD | 27.75 | 28.3 | 27.35 | 27.45 | 6.8625 | -0.24 (-0.87%) | 1,260,800 |
11 Aug 2005 | USD | 26.8 | 27.98 | 26.75 | 27.69 | 6.9225 | +0.99 (+3.71%) | 1,598,000 |
10 Aug 2005 | USD | 26.6 | 26.94 | 26.55 | 26.7 | 6.675 | -0.02 (-0.07%) | 747,600 |
9 Aug 2005 | USD | 27.45 | 27.45 | 26.59 | 26.72 | 6.68 | -0.48 (-1.76%) | 1,127,600 |
8 Aug 2005 | USD | 27.5 | 27.7 | 26.75 | 27.2 | 6.8 | -0.3 (-1.09%) | 468,000 |
5 Aug 2005 | USD | 28.1 | 28.35 | 27.45 | 27.5 | 6.875 | -0.44 (-1.57%) | 922,000 |
4 Aug 2005 | USD | 27.5 | 28.14 | 27.5 | 27.94 | 6.985 | +0.17 (+0.61%) | 1,688,000 |
3 Aug 2005 | USD | 28.4 | 28.5 | 27.37 | 27.77 | 6.9425 | -0.48 (-1.70%) | 1,758,800 |