Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2005 | USD | 65.09 | 65.2 | 64.96 | 65.18 | 16.295 | +0.21 (+0.32%) | 4,200 |
25 Jul 2005 | USD | 65.34 | 65.4 | 64.97 | 64.97 | 16.2425 | -0.35 (-0.54%) | 1,000 |
22 Jul 2005 | USD | 65.25 | 65.32 | 65 | 65.32 | 16.33 | +0.17 (+0.26%) | 8,200 |
21 Jul 2005 | USD | 65.43 | 65.55 | 65.08 | 65.15 | 16.2875 | -0.38 (-0.58%) | 5,500 |
20 Jul 2005 | USD | 65.26 | 65.53 | 65 | 65.53 | 16.3825 | +0.27 (+0.41%) | 2,900 |
19 Jul 2005 | USD | 64.78 | 65.26 | 64.78 | 65.26 | 16.315 | +0.48 (+0.74%) | 31,700 |
18 Jul 2005 | USD | 64.8 | 64.88 | 64.76 | 64.78 | 16.195 | -0.29 (-0.45%) | 3,400 |
15 Jul 2005 | USD | 64.79 | 65.11 | 64.78 | 65.07 | 16.2675 | +0.04 (+0.06%) | 4,000 |
14 Jul 2005 | USD | 65.13 | 65.13 | 64.89 | 65.03 | 16.2575 | +0.32 (+0.49%) | 8,700 |
13 Jul 2005 | USD | 64.66 | 64.74 | 64.55 | 64.71 | 16.1775 | -0.06 (-0.09%) | 4,500 |
12 Jul 2005 | USD | 64.48 | 64.82 | 64.48 | 64.77 | 16.1925 | +0.3 (+0.47%) | 2,100 |
11 Jul 2005 | USD | 64.51 | 64.55 | 64.35 | 64.47 | 16.1175 | +0.22 (+0.34%) | 3,100 |
8 Jul 2005 | USD | 63.55 | 64.25 | 63.55 | 64.25 | 16.0625 | +0.91 (+1.44%) | 1,700 |
7 Jul 2005 | USD | 62.5 | 63.34 | 62.5 | 63.34 | 15.835 | +0.09 (+0.14%) | 7,200 |
6 Jul 2005 | USD | 63.55 | 63.72 | 63.22 | 63.25 | 15.8125 | -0.47 (-0.74%) | 18,300 |
5 Jul 2005 | USD | 63.22 | 63.81 | 63.22 | 63.72 | 15.93 | +0.3 (+0.47%) | 1,700 |
4 Jul 2005 | USD | 63.42 | 63.42 | 63.42 | 63.42 | 15.855 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 63.51 | 63.6 | 63.38 | 63.42 | 15.855 | +0.106 (+0.17%) | 2,700 |
30 Jun 2005 | USD | 63.96 | 63.97 | 63.314 | 63.314 | 15.8285 | -0.536 (-0.84%) | 3,200 |
29 Jun 2005 | USD | 64 | 64.01 | 63.85 | 63.85 | 15.9625 | 0.0 (0.0%) | 900 |
28 Jun 2005 | USD | 63.4 | 63.85 | 63.4 | 63.85 | 15.9625 | +0.72 (+1.14%) | 4,400 |
27 Jun 2005 | USD | 63.13 | 63.16 | 63.04 | 63.13 | 15.7825 | -0.25 (-0.39%) | 3,300 |
24 Jun 2005 | USD | 63.65 | 63.65 | 63.34 | 63.38 | 15.845 | -0.61 (-0.95%) | 3,000 |
23 Jun 2005 | USD | 64.8 | 64.8 | 63.99 | 63.99 | 15.9975 | -0.73 (-1.13%) | 2,200 |
22 Jun 2005 | USD | 64.95 | 64.95 | 64.6 | 64.72 | 16.18 | +0.04 (+0.06%) | 2,200 |
21 Jun 2005 | USD | 64.71 | 64.82 | 64.63 | 64.68 | 16.17 | -0.43 (-0.66%) | 7,600 |
20 Jun 2005 | USD | 64.75 | 65.11 | 64.67 | 65.11 | 16.2775 | +0.12 (+0.18%) | 16,400 |
17 Jun 2005 | USD | 64.98 | 65.11 | 64.816 | 64.99 | 16.2475 | +0.39 (+0.60%) | 44,100 |
16 Jun 2005 | USD | 64.71 | 64.71 | 64.5 | 64.6 | 16.15 | 0.0 (0.0%) | 2,700 |
15 Jun 2005 | USD | 64.8 | 64.8 | 64.33 | 64.6 | 16.15 | +0.09 (+0.14%) | 1,000 |