Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2005 | USD | 67.25 | 67.25 | 66.32 | 66.32 | 16.58 | -1.35 (-1.99%) | 4,500 |
26 Oct 2005 | USD | 67.9 | 68.3 | 67.67 | 67.67 | 16.9175 | -0.46 (-0.68%) | 1,200 |
25 Oct 2005 | USD | 68.549 | 68.68 | 67.63 | 68.13 | 17.0325 | -0.52 (-0.76%) | 21,400 |
24 Oct 2005 | USD | 68.08 | 68.65 | 67.87 | 68.65 | 17.1625 | +1.37 (+2.04%) | 2,200 |
21 Oct 2005 | USD | 67.31 | 67.67 | 66.8901 | 67.28 | 16.82 | +0.55 (+0.82%) | 5,300 |
20 Oct 2005 | USD | 67.93 | 67.93 | 66.22 | 66.73 | 16.6825 | -1.29 (-1.90%) | 3,200 |
19 Oct 2005 | USD | 66.17 | 68.02 | 66.12 | 68.02 | 17.005 | +1.25 (+1.87%) | 2,800 |
18 Oct 2005 | USD | 67.27 | 67.43 | 66.77 | 66.77 | 16.6925 | -0.91 (-1.34%) | 3,100 |
17 Oct 2005 | USD | 67.62 | 67.68 | 67.14 | 67.68 | 16.92 | +0.23 (+0.34%) | 4,000 |
14 Oct 2005 | USD | 66.84 | 67.45 | 66.68 | 67.45 | 16.8625 | +0.93 (+1.40%) | 3,700 |
13 Oct 2005 | USD | 65.85 | 66.66 | 65.66 | 66.52 | 16.63 | -0.08 (-0.12%) | 9,900 |
12 Oct 2005 | USD | 67.31 | 67.31 | 66.07 | 66.6 | 16.65 | -0.92 (-1.36%) | 6,400 |
11 Oct 2005 | USD | 68.6 | 68.6 | 67.51 | 67.52 | 16.88 | -0.55 (-0.81%) | 3,900 |
10 Oct 2005 | USD | 68.81 | 68.81 | 68 | 68.07 | 17.0175 | -0.66 (-0.96%) | 2,500 |
7 Oct 2005 | USD | 68.72 | 68.85 | 68.35 | 68.73 | 17.1825 | +0.37 (+0.54%) | 35,700 |
6 Oct 2005 | USD | 68.62 | 69.01 | 67.43 | 68.36 | 17.09 | -0.21 (-0.31%) | 89,800 |
5 Oct 2005 | USD | 69.96 | 70.01 | 68.55 | 68.57 | 17.1425 | -1.83 (-2.60%) | 8,400 |
4 Oct 2005 | USD | 71.61 | 71.61 | 70.4 | 70.4 | 17.6 | -0.77 (-1.08%) | 2,700 |
3 Oct 2005 | USD | 71.23 | 71.28 | 71.02 | 71.17 | 17.7925 | +0.3 (+0.42%) | 3,000 |
30 Sep 2005 | USD | 70.78 | 71.05 | 70.63 | 70.87 | 17.7175 | +0.22 (+0.31%) | 6,300 |
29 Sep 2005 | USD | 69.65 | 70.65 | 69.5 | 70.65 | 17.6625 | +0.82 (+1.17%) | 1,300 |
28 Sep 2005 | USD | 69.98 | 69.98 | 69.32 | 69.83 | 17.4575 | -0.47 (-0.67%) | 4,600 |
27 Sep 2005 | USD | 69.94 | 70.3 | 69.53 | 70.3 | 17.575 | +0.18 (+0.26%) | 6,600 |
26 Sep 2005 | USD | 70.2 | 70.32 | 69.89 | 70.12 | 17.53 | +0.43 (+0.62%) | 3,300 |
23 Sep 2005 | USD | 69.09 | 69.69 | 69.09 | 69.69 | 17.4225 | +0.16 (+0.23%) | 2,000 |
22 Sep 2005 | USD | 69.18 | 69.53 | 69.18 | 69.53 | 17.3825 | +0.27 (+0.39%) | 900 |
21 Sep 2005 | USD | 69.71 | 69.76 | 69.26 | 69.26 | 17.315 | -0.894 (-1.27%) | 5,400 |
20 Sep 2005 | USD | 71.32 | 71.32 | 69.88 | 70.154 | 17.5385 | -0.772 (-1.09%) | 7,400 |
19 Sep 2005 | USD | 71.43 | 71.43 | 70.926 | 70.926 | 17.7315 | -0.514 (-0.72%) | 1,600 |
16 Sep 2005 | USD | 71 | 71.44 | 70.92 | 71.44 | 17.86 | +0.79 (+1.12%) | 5,400 |