Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2005 | USD | 84.5 | 84.59 | 84.34 | 84.43 | 84.43 | -0.06 (-0.07%) | 179,300 |
3 Aug 2005 | USD | 84.41 | 84.55 | 84.37 | 84.49 | 84.49 | +0.21 (+0.25%) | 129,600 |
2 Aug 2005 | USD | 84.35 | 84.48 | 84.26 | 84.28 | 84.28 | -0.08 (-0.09%) | 337,600 |
1 Aug 2005 | USD | 84.46 | 84.46 | 84.2 | 84.36 | 84.36 | -0.44 (-0.52%) | 109,700 |
29 Jul 2005 | USD | 85.07 | 85.14 | 84.75 | 84.8 | 84.8 | -0.51 (-0.60%) | 205,800 |
28 Jul 2005 | USD | 85.01 | 85.34 | 85.01 | 85.31 | 85.31 | +0.37 (+0.44%) | 142,900 |
27 Jul 2005 | USD | 84.9 | 85 | 84.86 | 84.94 | 84.94 | -0.12 (-0.14%) | 64,600 |
26 Jul 2005 | USD | 85.02 | 85.1 | 85 | 85.06 | 85.06 | +0.06 (+0.07%) | 90,800 |
25 Jul 2005 | USD | 85.08 | 85.21 | 84.96 | 85 | 85 | -0.15 (-0.18%) | 125,700 |
22 Jul 2005 | USD | 85 | 85.2 | 84.9 | 85.15 | 85.15 | +0.4 (+0.47%) | 368,100 |
21 Jul 2005 | USD | 85.07 | 85.09 | 84.73 | 84.75 | 84.75 | -0.63 (-0.74%) | 509,200 |
20 Jul 2005 | USD | 85.24 | 85.47 | 84.93 | 85.38 | 85.38 | +0.16 (+0.19%) | 341,100 |
19 Jul 2005 | USD | 85.12 | 85.32 | 85.06 | 85.22 | 85.22 | +0.12 (+0.14%) | 156,600 |
18 Jul 2005 | USD | 85.21 | 85.29 | 85.03 | 85.1 | 85.1 | -0.14 (-0.16%) | 182,700 |
15 Jul 2005 | USD | 85.16 | 85.3 | 85.14 | 85.24 | 85.24 | +0.02 (+0.02%) | 318,800 |
14 Jul 2005 | USD | 85.38 | 85.4 | 85.15 | 85.22 | 85.22 | -0.11 (-0.13%) | 236,000 |
13 Jul 2005 | USD | 85.41 | 85.43 | 85.28 | 85.33 | 85.33 | -0.08 (-0.09%) | 108,300 |
12 Jul 2005 | USD | 85.5 | 85.59 | 85.4 | 85.41 | 85.41 | -0.22 (-0.26%) | 123,700 |
11 Jul 2005 | USD | 85.43 | 85.67 | 85.35 | 85.63 | 85.63 | -0.04 (-0.05%) | 171,300 |
8 Jul 2005 | USD | 86.06 | 86.06 | 85.55 | 85.67 | 85.67 | -0.31 (-0.36%) | 157,800 |
7 Jul 2005 | USD | 86.17 | 86.21 | 85.96 | 85.98 | 85.98 | +0.2 (+0.23%) | 209,900 |
6 Jul 2005 | USD | 85.73 | 85.82 | 85.63 | 85.78 | 85.78 | +0.18 (+0.21%) | 299,700 |
5 Jul 2005 | USD | 85.69 | 85.83 | 85.56 | 85.6 | 85.6 | -0.35 (-0.41%) | 142,200 |
4 Jul 2005 | USD | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 86.49 | 86.54 | 85.84 | 85.95 | 85.95 | -1.01 (-1.16%) | 270,000 |
30 Jun 2005 | USD | 86.66 | 87 | 86.6 | 86.96 | 86.96 | +0.3 (+0.35%) | 299,500 |
29 Jun 2005 | USD | 86.92 | 86.92 | 86.53 | 86.66 | 86.66 | -0.03 (-0.03%) | 350,300 |
28 Jun 2005 | USD | 86.95 | 86.95 | 86.66 | 86.69 | 86.69 | -0.37 (-0.42%) | 168,000 |
27 Jun 2005 | USD | 87.06 | 87.14 | 86.98 | 87.06 | 87.06 | +0.07 (+0.08%) | 881,700 |
24 Jun 2005 | USD | 86.99 | 87.05 | 86.89 | 86.99 | 86.99 | +0.21 (+0.24%) | 67,500 |