Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2005 | USD | 83.12 | 83.23 | 82.9601 | 83.15 | 83.15 | +0.19 (+0.23%) | 245,800 |
26 Oct 2005 | USD | 83.06 | 83.1099 | 82.88 | 82.96 | 82.96 | -0.32 (-0.38%) | 148,700 |
25 Oct 2005 | USD | 83.73 | 83.8065 | 83.18 | 83.28 | 83.28 | -0.39 (-0.47%) | 190,500 |
24 Oct 2005 | USD | 83.95 | 83.97 | 83.5801 | 83.67 | 83.67 | -0.36 (-0.43%) | 343,300 |
21 Oct 2005 | USD | 83.74 | 84.08 | 83.73 | 84.03 | 84.03 | +0.37 (+0.44%) | 92,500 |
20 Oct 2005 | USD | 83.5 | 83.69 | 83.42 | 83.66 | 83.66 | +0.05 (+0.06%) | 111,500 |
19 Oct 2005 | USD | 83.7 | 83.77 | 83.56 | 83.61 | 83.61 | +0.1 (+0.12%) | 68,100 |
18 Oct 2005 | USD | 83.48 | 83.53 | 83.4 | 83.51 | 83.51 | +0.12 (+0.14%) | 81,700 |
17 Oct 2005 | USD | 83.48 | 83.59 | 83.34 | 83.39 | 83.39 | -0.1 (-0.12%) | 153,000 |
14 Oct 2005 | USD | 83.67 | 83.69 | 83.25 | 83.49 | 83.49 | 0.0 (0.0%) | 134,300 |
13 Oct 2005 | USD | 83.46 | 83.55 | 83.35 | 83.49 | 83.49 | -0.13 (-0.16%) | 303,100 |
12 Oct 2005 | USD | 83.92 | 83.93 | 83.5625 | 83.62 | 83.62 | -0.32 (-0.38%) | 139,500 |
11 Oct 2005 | USD | 84.04 | 84.07 | 83.83 | 83.94 | 83.94 | -0.16 (-0.19%) | 105,800 |
10 Oct 2005 | USD | 84.3 | 84.34 | 84 | 84.1 | 84.1 | +0.02 (+0.02%) | 42,900 |
7 Oct 2005 | USD | 83.76 | 84.16 | 83.72 | 84.08 | 84.08 | +0.11 (+0.13%) | 59,900 |
6 Oct 2005 | USD | 84.05 | 84.11 | 83.92 | 83.97 | 83.97 | -0.11 (-0.13%) | 218,100 |
5 Oct 2005 | USD | 84.04 | 84.17 | 83.94 | 84.08 | 84.08 | +0.2 (+0.24%) | 130,300 |
4 Oct 2005 | USD | 84 | 84.06 | 83.84 | 83.88 | 83.88 | +0.04 (+0.05%) | 151,200 |
3 Oct 2005 | USD | 84.16 | 84.16 | 83.8 | 83.84 | 83.84 | -0.6 (-0.71%) | 138,400 |
30 Sep 2005 | USD | 84.68 | 84.73 | 84.39 | 84.44 | 84.44 | -0.24 (-0.28%) | 145,900 |
29 Sep 2005 | USD | 84.72 | 84.74 | 84.61 | 84.68 | 84.68 | -0.19 (-0.22%) | 116,200 |
28 Sep 2005 | USD | 84.64 | 84.92 | 84.58 | 84.87 | 84.87 | +0.17 (+0.20%) | 71,000 |
27 Sep 2005 | USD | 84.71 | 84.85 | 84.49 | 84.7 | 84.7 | +0.05 (+0.06%) | 93,400 |
26 Sep 2005 | USD | 84.62 | 84.75 | 84.56 | 84.65 | 84.65 | -0.22 (-0.26%) | 69,300 |
23 Sep 2005 | USD | 85.19 | 85.19 | 84.87 | 84.87 | 84.87 | -0.47 (-0.55%) | 101,200 |
22 Sep 2005 | USD | 85.33 | 85.38 | 85.22 | 85.34 | 85.34 | +0.06 (+0.07%) | 124,700 |
21 Sep 2005 | USD | 85.25 | 85.34 | 85.19 | 85.28 | 85.28 | +0.39 (+0.46%) | 101,500 |
20 Sep 2005 | USD | 84.93 | 84.99 | 84.65 | 84.89 | 84.89 | -0.07 (-0.08%) | 124,000 |
19 Sep 2005 | USD | 84.81 | 85.01 | 84.74 | 84.96 | 84.96 | +0.17 (+0.20%) | 203,400 |
16 Sep 2005 | USD | 85.01 | 85.05 | 84.73 | 84.79 | 84.79 | -0.33 (-0.39%) | 224,800 |