Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | USD | 25.17 | 25.28 | 24.3 | 24.31 | 4.42 | -0.85 (-3.38%) | 577,200 |
3 Aug 2005 | USD | 24.87 | 25.4 | 24.864 | 25.16 | 4.5745 | -0.01 (-0.04%) | 764,800 |
2 Aug 2005 | USD | 25.2 | 25.36 | 25.01 | 25.17 | 4.5764 | -0.23 (-0.91%) | 932,200 |
1 Aug 2005 | USD | 24.17 | 26.68 | 24.17 | 25.4 | 4.6182 | -1.01 (-3.82%) | 1,079,700 |
29 Jul 2005 | USD | 25.5 | 26.65 | 25.5 | 26.41 | 4.8018 | +0.87 (+3.41%) | 814,200 |
28 Jul 2005 | USD | 25.4 | 25.68 | 25.35 | 25.54 | 4.6436 | +0.2 (+0.79%) | 486,200 |
27 Jul 2005 | USD | 25.9 | 25.98 | 25.19 | 25.34 | 4.6073 | +0.14 (+0.56%) | 429,200 |
26 Jul 2005 | USD | 25.81 | 25.87 | 25.02 | 25.2 | 4.5818 | -0.13 (-0.51%) | 732,100 |
25 Jul 2005 | USD | 25.4 | 25.59 | 25.24 | 25.33 | 4.6055 | +1 (+4.11%) | 590,200 |
22 Jul 2005 | USD | 24.28 | 24.51 | 24.12 | 24.33 | 4.4236 | +0.37 (+1.54%) | 301,100 |
21 Jul 2005 | USD | 24 | 24.22 | 23.8 | 23.96 | 4.3564 | -0.01 (-0.04%) | 321,600 |
20 Jul 2005 | USD | 23.8 | 24.1 | 23.63 | 23.97 | 4.3582 | -0.03 (-0.13%) | 332,400 |
19 Jul 2005 | USD | 23.55 | 24.01 | 23.49 | 24 | 4.3636 | +0.59 (+2.52%) | 254,900 |
18 Jul 2005 | USD | 23.63 | 23.63 | 23.37 | 23.41 | 4.2564 | -0.04 (-0.17%) | 333,000 |
15 Jul 2005 | USD | 23.27 | 23.72 | 23.19 | 23.45 | 4.2636 | +0.18 (+0.77%) | 426,600 |
14 Jul 2005 | USD | 23.7 | 24.01 | 23.17 | 23.27 | 4.2309 | -0.93 (-3.84%) | 1,063,000 |
13 Jul 2005 | USD | 24.5 | 24.5 | 24.15 | 24.2 | 4.4 | -0.2 (-0.82%) | 1,641,800 |
12 Jul 2005 | USD | 24.7 | 24.8 | 24.27 | 24.4 | 4.4364 | -0.21 (-0.85%) | 499,500 |
11 Jul 2005 | USD | 24.63 | 24.94 | 24.2 | 24.61 | 4.4745 | +0.32 (+1.32%) | 602,100 |
8 Jul 2005 | USD | 23.04 | 24.36 | 23.03 | 24.29 | 4.4164 | +1.25 (+5.43%) | 1,468,500 |
7 Jul 2005 | USD | 22.48 | 23.39 | 22.48 | 23.04 | 4.1891 | +0.26 (+1.14%) | 685,600 |
6 Jul 2005 | USD | 22.8 | 22.9 | 22.55 | 22.78 | 4.1418 | +0.08 (+0.35%) | 345,700 |
5 Jul 2005 | USD | 22 | 22.9 | 22 | 22.7 | 4.1273 | +0.7 (+3.18%) | 724,900 |
4 Jul 2005 | USD | 22 | 22 | 22 | 22 | 4 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 22 | 22.2 | 21.95 | 22 | 4 | +0.15 (+0.69%) | 322,200 |
30 Jun 2005 | USD | 22.05 | 22.19 | 21.84 | 21.85 | 3.9727 | -0.05 (-0.23%) | 472,000 |
29 Jun 2005 | USD | 21.95 | 22.1 | 21.84 | 21.9 | 3.9818 | -0.23 (-1.04%) | 781,400 |
28 Jun 2005 | USD | 22.16 | 22.26 | 22.09 | 22.13 | 4.0236 | -0.03 (-0.14%) | 351,600 |
27 Jun 2005 | USD | 22.02 | 22.22 | 21.81 | 22.16 | 4.0291 | +0.31 (+1.42%) | 607,900 |
24 Jun 2005 | USD | 21.8 | 22.14 | 21.76 | 21.85 | 3.9727 | -0.02 (-0.09%) | 279,100 |