Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | USD | 113.75 | 113.87 | 112.59 | 112.59 | 28.1475 | -1.48 (-1.30%) | 521,600 |
20 Sep 2005 | USD | 115.8 | 116.05 | 113.92 | 114.07 | 28.5175 | -1.73 (-1.49%) | 600,400 |
19 Sep 2005 | USD | 115.96 | 116.18 | 115.32 | 115.8 | 28.95 | -0.34 (-0.29%) | 170,000 |
16 Sep 2005 | USD | 115.48 | 116.14 | 115.35 | 116.14 | 29.035 | +1.12 (+0.97%) | 80,400 |
15 Sep 2005 | USD | 115.21 | 115.42 | 114.57 | 115.02 | 28.755 | +0.14 (+0.12%) | 105,200 |
14 Sep 2005 | USD | 116.09 | 116.09 | 114.83 | 114.88 | 28.72 | -1 (-0.86%) | 105,600 |
13 Sep 2005 | USD | 116.31 | 116.62 | 115.79 | 115.88 | 28.97 | -0.94 (-0.80%) | 337,600 |
12 Sep 2005 | USD | 116.6 | 117.25 | 116.29 | 116.82 | 29.205 | +0.27 (+0.23%) | 258,000 |
9 Sep 2005 | USD | 115.99 | 116.63 | 115.63 | 116.55 | 29.1375 | +0.93 (+0.80%) | 116,000 |
8 Sep 2005 | USD | 115.88 | 115.94 | 115.08 | 115.62 | 28.905 | -0.68 (-0.58%) | 516,000 |
7 Sep 2005 | USD | 115.76 | 116.33 | 115.33 | 116.3 | 29.075 | +0.68 (+0.59%) | 182,000 |
6 Sep 2005 | USD | 114.42 | 115.74 | 114.42 | 115.62 | 28.905 | +1.63 (+1.43%) | 262,000 |
5 Sep 2005 | USD | 113.99 | 113.99 | 113.99 | 113.99 | 28.4975 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 115.2 | 115.2 | 113.66 | 113.99 | 28.4975 | -1.01 (-0.88%) | 177,600 |
1 Sep 2005 | USD | 114.58 | 115.34 | 114.23 | 115 | 28.75 | +0.45 (+0.39%) | 1,960,400 |
31 Aug 2005 | USD | 112.11 | 114.55 | 112.11 | 114.55 | 28.6375 | +2.58 (+2.30%) | 251,600 |
30 Aug 2005 | USD | 112.06 | 112.36 | 111.49 | 111.97 | 27.9925 | -0.31 (-0.28%) | 189,600 |
29 Aug 2005 | USD | 110.81 | 112.28 | 110.66 | 112.28 | 28.07 | +1.12 (+1.01%) | 196,400 |
26 Aug 2005 | USD | 112.54 | 112.54 | 110.85 | 111.16 | 27.79 | -1.25 (-1.11%) | 165,200 |
25 Aug 2005 | USD | 112.2 | 112.79 | 112.12 | 112.41 | 28.1025 | +0.27 (+0.24%) | 85,600 |
24 Aug 2005 | USD | 112.4 | 113.65 | 112.1 | 112.14 | 28.035 | -0.54 (-0.48%) | 142,000 |
23 Aug 2005 | USD | 112.6 | 112.83 | 111.648 | 112.68 | 28.17 | +0.08 (+0.07%) | 210,400 |
22 Aug 2005 | USD | 112.58 | 112.84 | 112.05 | 112.6 | 28.15 | +0.26 (+0.23%) | 694,800 |
19 Aug 2005 | USD | 112.05 | 112.56 | 112 | 112.34 | 28.085 | +0.34 (+0.30%) | 155,600 |
18 Aug 2005 | USD | 111.48 | 112.27 | 111.22 | 112 | 28 | -0.27 (-0.24%) | 406,000 |
17 Aug 2005 | USD | 112.58 | 113.08 | 112.16 | 112.27 | 28.0675 | -0.436 (-0.39%) | 224,000 |
16 Aug 2005 | USD | 114.01 | 114.01 | 112.68 | 112.706 | 28.1765 | -2.054 (-1.79%) | 286,000 |
15 Aug 2005 | USD | 114.5 | 114.9 | 113.54 | 114.76 | 28.69 | +0.64 (+0.56%) | 138,000 |
12 Aug 2005 | USD | 114.58 | 114.6 | 113.39 | 114.12 | 28.53 | -0.66 (-0.58%) | 156,800 |
11 Aug 2005 | USD | 113.95 | 115.12 | 113.95 | 114.78 | 28.695 | +0.48 (+0.42%) | 160,800 |