Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 71.49 | 71.49 | 70.83 | 70.93 | 17.7325 | -0.63 (-0.88%) | 8,800 |
13 Sep 2005 | USD | 71.61 | 71.96 | 71.49 | 71.56 | 17.89 | -0.83 (-1.15%) | 12,000 |
12 Sep 2005 | USD | 71.82 | 72.41 | 71.82 | 72.39 | 18.0975 | +0.47 (+0.65%) | 3,300 |
9 Sep 2005 | USD | 71.62 | 71.92 | 71.62 | 71.92 | 17.98 | +0.63 (+0.88%) | 300 |
8 Sep 2005 | USD | 71.61 | 71.68 | 71.29 | 71.29 | 17.8225 | -0.55 (-0.77%) | 3,700 |
7 Sep 2005 | USD | 71.58 | 71.84 | 71.58 | 71.84 | 17.96 | +0.16 (+0.22%) | 2,800 |
6 Sep 2005 | USD | 71.3 | 71.68 | 71.28 | 71.68 | 17.92 | +1.09 (+1.54%) | 1,900 |
5 Sep 2005 | USD | 70.59 | 70.59 | 70.59 | 70.59 | 17.6475 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 71.02 | 71.02 | 70.59 | 70.59 | 17.6475 | -0.52 (-0.73%) | 1,300 |
1 Sep 2005 | USD | 71.25 | 71.25 | 70.91 | 71.11 | 17.7775 | +0.23 (+0.32%) | 1,400 |
31 Aug 2005 | USD | 69.6 | 70.88 | 69.5 | 70.88 | 17.72 | +1.38 (+1.99%) | 4,300 |
30 Aug 2005 | USD | 69.3 | 69.5 | 69.13 | 69.5 | 17.375 | -0.02 (-0.03%) | 1,100 |
29 Aug 2005 | USD | 68.79 | 69.52 | 68.75 | 69.52 | 17.38 | +0.42 (+0.61%) | 2,000 |
26 Aug 2005 | USD | 69.27 | 69.27 | 68.82 | 69.1 | 17.275 | -0.75 (-1.07%) | 4,400 |
25 Aug 2005 | USD | 69.89 | 69.89 | 69.7 | 69.85 | 17.4625 | +0.14 (+0.20%) | 2,200 |
24 Aug 2005 | USD | 69.64 | 70.37 | 69.64 | 69.71 | 17.4275 | -0.08 (-0.11%) | 3,800 |
23 Aug 2005 | USD | 70.1 | 70.1 | 69.32 | 69.79 | 17.4475 | -0.1 (-0.14%) | 2,700 |
22 Aug 2005 | USD | 69.74 | 69.89 | 69.39 | 69.89 | 17.4725 | +0.35 (+0.50%) | 100,500 |
19 Aug 2005 | USD | 69.52 | 69.67 | 69.43 | 69.54 | 17.385 | +0.22 (+0.32%) | 2,200 |
18 Aug 2005 | USD | 69.02 | 69.32 | 69.02 | 69.32 | 17.33 | -0.44 (-0.63%) | 1,600 |
17 Aug 2005 | USD | 69.62 | 69.96 | 69.35 | 69.76 | 17.44 | +0.06 (+0.09%) | 1,200 |
16 Aug 2005 | USD | 70.35 | 70.35 | 69.7 | 69.7 | 17.425 | -1.23 (-1.73%) | 3,500 |
15 Aug 2005 | USD | 70.03 | 71.08 | 70.02 | 70.93 | 17.7325 | +0.7 (+1.00%) | 1,900 |
12 Aug 2005 | USD | 70.13 | 70.38 | 69.95 | 70.23 | 17.5575 | -0.51 (-0.72%) | 1,500 |
11 Aug 2005 | USD | 70.47 | 70.74 | 70.44 | 70.74 | 17.685 | +0.49 (+0.70%) | 1,100 |
10 Aug 2005 | USD | 70.93 | 71.24 | 69.91 | 70.25 | 17.5625 | +0.07 (+0.10%) | 4,900 |
9 Aug 2005 | USD | 70.47 | 70.6 | 70.18 | 70.18 | 17.545 | -0.02 (-0.03%) | 2,600 |
8 Aug 2005 | USD | 70.31 | 70.46 | 70.1 | 70.2 | 17.55 | -0.35 (-0.50%) | 1,400 |
5 Aug 2005 | USD | 70.95 | 70.95 | 70.31 | 70.55 | 17.6375 | -1.04 (-1.45%) | 3,900 |
4 Aug 2005 | USD | 71.99 | 71.99 | 71.53 | 71.59 | 17.8975 | -1.02 (-1.40%) | 3,000 |