Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | USD | 25.26 | 25.53 | 25.2 | 25.43 | 25.43 | +0.17 (+0.67%) | 277,200 |
9 Sep 2005 | USD | 25.5 | 25.6 | 25.08 | 25.26 | 25.26 | -0.37 (-1.44%) | 309,500 |
8 Sep 2005 | USD | 25.96 | 26 | 25.6 | 25.63 | 25.63 | -0.33 (-1.27%) | 176,900 |
7 Sep 2005 | USD | 25.5 | 26.03 | 25.49 | 25.96 | 25.96 | +0.5 (+1.96%) | 478,400 |
6 Sep 2005 | USD | 25.32 | 25.7 | 25.28 | 25.46 | 25.46 | 0.0 (0.0%) | 715,500 |
5 Sep 2005 | USD | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 25.39 | 25.6 | 25.15 | 25.46 | 25.46 | +0.13 (+0.51%) | 161,200 |
1 Sep 2005 | USD | 25.42 | 25.58 | 24.89 | 25.33 | 25.33 | -0.09 (-0.35%) | 600,300 |
31 Aug 2005 | USD | 25.15 | 25.45 | 25.07 | 25.42 | 25.42 | +0.36 (+1.44%) | 372,700 |
30 Aug 2005 | USD | 24.87 | 25.35 | 24.87 | 25.06 | 25.06 | +0.35 (+1.42%) | 491,100 |
29 Aug 2005 | USD | 24.98 | 25.09 | 24.64 | 24.71 | 24.71 | -0.49 (-1.94%) | 487,600 |
26 Aug 2005 | USD | 25.06 | 25.21 | 25.05 | 25.2 | 25.2 | +0.14 (+0.56%) | 264,200 |
25 Aug 2005 | USD | 25.1 | 25.33 | 25 | 25.06 | 25.06 | +0.06 (+0.24%) | 563,300 |
24 Aug 2005 | USD | 25.1 | 25.1 | 24.95 | 25 | 25 | -0.1 (-0.40%) | 553,900 |
23 Aug 2005 | USD | 24.68 | 25.2 | 24.68 | 25.1 | 25.1 | +0.39 (+1.58%) | 574,200 |
22 Aug 2005 | USD | 24.48 | 24.78 | 24.48 | 24.71 | 24.71 | +0.13 (+0.53%) | 399,100 |
19 Aug 2005 | USD | 24.25 | 24.61 | 24.25 | 24.58 | 24.58 | +0.23 (+0.94%) | 99,400 |
18 Aug 2005 | USD | 24.1 | 24.35 | 24.06 | 24.35 | 24.35 | +0.07 (+0.29%) | 157,800 |
17 Aug 2005 | USD | 24.19 | 24.71 | 24.19 | 24.28 | 24.28 | -0.17 (-0.70%) | 118,600 |
16 Aug 2005 | USD | 24.1 | 24.75 | 23.94 | 24.45 | 24.45 | +0.42 (+1.75%) | 905,900 |
15 Aug 2005 | USD | 23.62 | 24.25 | 23.59 | 24.03 | 24.03 | +0.41 (+1.74%) | 479,100 |
12 Aug 2005 | USD | 23.6 | 23.67 | 23.01 | 23.62 | 23.62 | +0.52 (+2.25%) | 303,000 |
11 Aug 2005 | USD | 22.75 | 23.47 | 22.71 | 23.1 | 23.1 | +0.1 (+0.43%) | 559,800 |
10 Aug 2005 | USD | 23.6 | 23.6 | 22.51 | 23 | 23 | -0.6 (-2.54%) | 1,060,200 |
9 Aug 2005 | USD | 23.15 | 23.89 | 23.12 | 23.6 | 23.6 | +0.51 (+2.21%) | 307,900 |
8 Aug 2005 | USD | 23.05 | 23.3 | 22.57 | 23.09 | 23.09 | +0.09 (+0.39%) | 425,500 |
5 Aug 2005 | USD | 23.15 | 23.15 | 23 | 23 | 23 | -0.17 (-0.73%) | 302,300 |
4 Aug 2005 | USD | 23.32 | 23.44 | 22.85 | 23.17 | 23.17 | -0.15 (-0.64%) | 331,000 |
3 Aug 2005 | USD | 23.55 | 23.55 | 22.8 | 23.32 | 23.32 | -0.3 (-1.27%) | 428,000 |
2 Aug 2005 | USD | 23.98 | 23.98 | 23.4 | 23.62 | 23.62 | -0.36 (-1.50%) | 257,000 |