Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2005 | USD | 30.33 | 30.39 | 30.08 | 30.1 | 30.1 | -0.2 (-0.66%) | 213,400 |
5 Aug 2005 | USD | 30.44 | 30.51 | 30.15 | 30.3 | 30.3 | -0.33 (-1.08%) | 399,900 |
4 Aug 2005 | USD | 30.76 | 30.88 | 30.54 | 30.63 | 30.63 | -0.36 (-1.16%) | 375,000 |
3 Aug 2005 | USD | 30.75 | 31.19 | 30.73 | 30.99 | 30.99 | +0.35 (+1.14%) | 256,400 |
2 Aug 2005 | USD | 30.55 | 30.71 | 30.36 | 30.64 | 30.64 | +0.17 (+0.56%) | 359,800 |
1 Aug 2005 | USD | 30.53 | 30.58 | 30.292 | 30.47 | 30.47 | +0.23 (+0.76%) | 258,600 |
29 Jul 2005 | USD | 30.27 | 30.4 | 30.07 | 30.24 | 30.24 | -0.19 (-0.62%) | 340,400 |
28 Jul 2005 | USD | 30.34 | 30.56 | 30.22 | 30.43 | 30.43 | +0.19 (+0.63%) | 260,700 |
27 Jul 2005 | USD | 30.08 | 30.31 | 29.98 | 30.24 | 30.24 | +0.32 (+1.07%) | 283,900 |
26 Jul 2005 | USD | 29.76 | 30 | 29.74 | 29.92 | 29.92 | +0.07 (+0.23%) | 257,900 |
25 Jul 2005 | USD | 30 | 30.08 | 29.75 | 29.85 | 29.85 | -0.24 (-0.80%) | 480,600 |
22 Jul 2005 | USD | 30.21 | 30.22 | 29.96 | 30.09 | 30.09 | -0.21 (-0.69%) | 339,300 |
21 Jul 2005 | USD | 30.52 | 30.58 | 30.15 | 30.3 | 30.3 | +0.13 (+0.43%) | 523,400 |
20 Jul 2005 | USD | 29.98 | 30.22 | 29.69 | 30.17 | 30.17 | +0.27 (+0.90%) | 500,700 |
19 Jul 2005 | USD | 29.52 | 29.95 | 29.42 | 29.9 | 29.9 | +0.61 (+2.08%) | 543,300 |
18 Jul 2005 | USD | 29.23 | 29.49 | 29.19 | 29.29 | 29.29 | +0.17 (+0.58%) | 345,600 |
15 Jul 2005 | USD | 29.2 | 29.31 | 28.95 | 29.12 | 29.12 | +0.1 (+0.34%) | 585,500 |
14 Jul 2005 | USD | 29.12 | 29.18 | 28.89 | 29.02 | 29.02 | +0.14 (+0.48%) | 213,400 |
13 Jul 2005 | USD | 28.89 | 29 | 28.75 | 28.88 | 28.88 | -0.22 (-0.76%) | 463,600 |
12 Jul 2005 | USD | 29.06 | 29.23 | 28.89 | 29.1 | 29.1 | +0.27 (+0.94%) | 311,500 |
11 Jul 2005 | USD | 28.7 | 28.99 | 28.67 | 28.83 | 28.83 | +0.42 (+1.48%) | 615,900 |
8 Jul 2005 | USD | 28 | 28.43 | 28 | 28.41 | 28.41 | +0.39 (+1.39%) | 326,400 |
7 Jul 2005 | USD | 27.64 | 28.08 | 27.61 | 28.02 | 28.02 | -0.2 (-0.71%) | 429,700 |
6 Jul 2005 | USD | 28.23 | 28.37 | 28.14 | 28.22 | 28.22 | -0.03 (-0.11%) | 226,000 |
5 Jul 2005 | USD | 28.04 | 28.31 | 28 | 28.25 | 28.25 | +0.03 (+0.11%) | 327,000 |
4 Jul 2005 | USD | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 28.3 | 28.43 | 28.11 | 28.22 | 28.22 | +0.17 (+0.61%) | 343,600 |
30 Jun 2005 | USD | 28.31 | 28.36 | 28.03 | 28.05 | 28.05 | +0.06 (+0.21%) | 441,700 |
29 Jun 2005 | USD | 27.95 | 28.13 | 27.87 | 27.99 | 27.99 | +0.04 (+0.14%) | 379,000 |
28 Jun 2005 | USD | 27.76 | 28.04 | 27.72 | 27.95 | 27.95 | +0.15 (+0.54%) | 260,800 |