Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2005 | USD | 28.52 | 28.6 | 28.49 | 28.6 | 8.58 | +0.09 (+0.32%) | 20,333 |
10 Aug 2005 | USD | 28.51 | 28.51 | 28.51 | 28.51 | 8.553 | 0.0 (0.0%) | 0 |
9 Aug 2005 | USD | 28.52 | 28.89 | 28.49 | 28.51 | 8.553 | +0.11 (+0.39%) | 36,667 |
8 Aug 2005 | USD | 28.5 | 28.5 | 28.4 | 28.4 | 8.52 | +0.25 (+0.89%) | 1,333 |
5 Aug 2005 | USD | 28.15 | 28.15 | 28.15 | 28.15 | 8.445 | 0.0 (0.0%) | 0 |
4 Aug 2005 | USD | 28.15 | 28.15 | 28.15 | 28.15 | 8.445 | -0.05 (-0.18%) | 333 |
3 Aug 2005 | USD | 28.4 | 28.4 | 28.13 | 28.2 | 8.46 | -0.21 (-0.74%) | 26,667 |
2 Aug 2005 | USD | 28.41 | 28.41 | 28.41 | 28.41 | 8.523 | +0.06 (+0.21%) | 1,333 |
1 Aug 2005 | USD | 28.35 | 28.35 | 28.35 | 28.35 | 8.505 | 0.0 (0.0%) | 3,333 |
29 Jul 2005 | USD | 28.05 | 28.35 | 28.05 | 28.35 | 8.505 | +0.62 (+2.24%) | 4,667 |
28 Jul 2005 | USD | 27.85 | 27.85 | 27.73 | 27.73 | 8.319 | -0.02 (-0.07%) | 1,333 |
27 Jul 2005 | USD | 27.75 | 27.75 | 27.75 | 27.75 | 8.325 | 0.0 (0.0%) | 3,667 |
26 Jul 2005 | USD | 28 | 28 | 27.75 | 27.75 | 8.325 | -0.4 (-1.42%) | 6,333 |
25 Jul 2005 | USD | 28.2 | 28.2 | 28.05 | 28.15 | 8.445 | -0.05 (-0.18%) | 1,667 |
22 Jul 2005 | USD | 27.05 | 28.2 | 26.8 | 28.2 | 8.46 | +1.05 (+3.87%) | 14,333 |
21 Jul 2005 | USD | 27.15 | 27.15 | 27.15 | 27.15 | 8.145 | 0.0 (0.0%) | 0 |
20 Jul 2005 | USD | 27.4 | 27.4 | 27.15 | 27.15 | 8.145 | 0.0 (0.0%) | 15,667 |
19 Jul 2005 | USD | 27.09 | 27.2 | 27.09 | 27.15 | 8.145 | +0.35 (+1.31%) | 3,333 |
18 Jul 2005 | USD | 26.3 | 26.8 | 26.3 | 26.8 | 8.04 | +0.41 (+1.55%) | 8,333 |
15 Jul 2005 | USD | 26.24 | 26.39 | 26.24 | 26.39 | 7.917 | +0.15 (+0.57%) | 6,333 |
14 Jul 2005 | USD | 26.33 | 26.33 | 26.23 | 26.24 | 7.872 | +0.01 (+0.04%) | 34,333 |
13 Jul 2005 | USD | 26.23 | 26.23 | 26.23 | 26.23 | 7.869 | 0.0 (0.0%) | 2,667 |
12 Jul 2005 | USD | 26.21 | 26.23 | 26.21 | 26.23 | 7.869 | +0.13 (+0.50%) | 1,667 |
11 Jul 2005 | USD | 25.79 | 26.25 | 25.79 | 26.1 | 7.83 | +0.33 (+1.28%) | 99,000 |
8 Jul 2005 | USD | 25.81 | 25.81 | 25.62 | 25.77 | 7.731 | -0.08 (-0.31%) | 13,333 |
7 Jul 2005 | USD | 25.86 | 25.86 | 25.85 | 25.85 | 7.755 | -0.15 (-0.58%) | 12,000 |
6 Jul 2005 | USD | 26 | 26 | 26 | 26 | 7.8 | -0.21 (-0.80%) | 1,667 |
5 Jul 2005 | USD | 26.21 | 26.21 | 26.21 | 26.21 | 7.863 | -0.03 (-0.11%) | 2,667 |
4 Jul 2005 | USD | 26.24 | 26.24 | 26.24 | 26.24 | 7.872 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 26.09 | 26.24 | 26.09 | 26.24 | 7.872 | +0.14 (+0.54%) | 21,667 |