Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | USD | 23.57 | 23.63 | 23.5 | 23.5 | 23.5 | -0.07 (-0.30%) | 34,800 |
8 Sep 2005 | USD | 23.56 | 23.7 | 23.46 | 23.57 | 23.57 | -0.05 (-0.21%) | 32,600 |
7 Sep 2005 | USD | 23.51 | 23.63 | 23.51 | 23.62 | 23.62 | +0.02 (+0.08%) | 46,000 |
6 Sep 2005 | USD | 23.53 | 23.65 | 23.53 | 23.6 | 23.6 | -0.04 (-0.17%) | 24,500 |
5 Sep 2005 | USD | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 23.66 | 23.66 | 23.51 | 23.64 | 23.64 | +0.13 (+0.55%) | 25,000 |
1 Sep 2005 | USD | 23.62 | 23.63 | 23.45 | 23.51 | 23.51 | -0.06 (-0.25%) | 34,800 |
31 Aug 2005 | USD | 23.5 | 23.68 | 23.4 | 23.57 | 23.57 | +0.12 (+0.51%) | 32,200 |
30 Aug 2005 | USD | 23.46 | 23.49 | 23.25 | 23.45 | 23.45 | +0.06 (+0.26%) | 42,000 |
29 Aug 2005 | USD | 23.45 | 23.5 | 23.26 | 23.39 | 23.39 | +0.04 (+0.17%) | 43,400 |
26 Aug 2005 | USD | 23.58 | 23.58 | 23.35 | 23.35 | 23.35 | -0.12 (-0.51%) | 22,100 |
25 Aug 2005 | USD | 23.52 | 23.55 | 23.44 | 23.47 | 23.47 | -0.05 (-0.21%) | 24,100 |
24 Aug 2005 | USD | 23.55 | 23.55 | 23.46 | 23.52 | 23.52 | +0.09 (+0.38%) | 22,900 |
23 Aug 2005 | USD | 23.56 | 23.61 | 23.3 | 23.43 | 23.43 | -0.07 (-0.30%) | 20,400 |
22 Aug 2005 | USD | 23.27 | 23.5 | 23.23 | 23.5 | 23.5 | +0.23 (+0.99%) | 26,100 |
19 Aug 2005 | USD | 23.38 | 23.39 | 23.23 | 23.27 | 23.27 | -0.05 (-0.21%) | 22,900 |
18 Aug 2005 | USD | 23.25 | 23.4 | 23.17 | 23.32 | 23.32 | +0.07 (+0.30%) | 41,800 |
17 Aug 2005 | USD | 23.29 | 23.2928 | 23.2 | 23.25 | 23.25 | -0.04 (-0.17%) | 27,400 |
16 Aug 2005 | USD | 23.23 | 23.29 | 23.2 | 23.29 | 23.29 | +0.05 (+0.22%) | 29,800 |
15 Aug 2005 | USD | 23.26 | 23.28 | 23.2 | 23.24 | 23.24 | -0.05 (-0.21%) | 35,100 |
12 Aug 2005 | USD | 23.21 | 23.29 | 23.18 | 23.29 | 23.29 | +0.05 (+0.22%) | 28,800 |
11 Aug 2005 | USD | 23.2 | 23.29 | 23.16 | 23.24 | 23.24 | +0.05 (+0.22%) | 20,900 |
10 Aug 2005 | USD | 23.36 | 23.45 | 23.18 | 23.19 | 23.19 | -0.16 (-0.69%) | 25,100 |
9 Aug 2005 | USD | 23.23 | 23.36 | 23.09 | 23.35 | 23.35 | -0.12 (-0.51%) | 52,800 |
8 Aug 2005 | USD | 23.8 | 23.84 | 23.44 | 23.47 | 23.47 | -0.27 (-1.14%) | 30,100 |
5 Aug 2005 | USD | 23.85 | 23.85 | 23.69 | 23.74 | 23.74 | -0.04 (-0.17%) | 43,700 |
4 Aug 2005 | USD | 23.8 | 23.89 | 23.75 | 23.78 | 23.78 | -0.02 (-0.08%) | 34,000 |
3 Aug 2005 | USD | 23.71 | 23.9 | 23.7 | 23.8 | 23.8 | +0.08 (+0.34%) | 16,000 |
2 Aug 2005 | USD | 23.81 | 23.83 | 23.71 | 23.72 | 23.72 | -0.09 (-0.38%) | 28,600 |
1 Aug 2005 | USD | 23.77 | 23.85 | 23.65 | 23.81 | 23.81 | +0.14 (+0.59%) | 40,400 |