Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Nov 2005 | USD | 29.88 | 29.89 | 29.61 | 29.61 | 4.935 | -0.36 (-1.20%) | 22,500 |
7 Nov 2005 | USD | 29.9 | 30.03 | 29.88 | 29.97 | 4.995 | -0.15 (-0.50%) | 18,900 |
4 Nov 2005 | USD | 30.05 | 30.2 | 29.99 | 30.12 | 5.02 | -0.17 (-0.56%) | 20,400 |
3 Nov 2005 | USD | 30.13 | 30.37 | 29.95 | 30.29 | 5.0483 | +0.52 (+1.75%) | 68,000 |
2 Nov 2005 | USD | 29.4 | 29.8304 | 29.4 | 29.77 | 4.9617 | +0.12 (+0.40%) | 26,200 |
1 Nov 2005 | USD | 29.6 | 29.74 | 29.5 | 29.65 | 4.9417 | +0.3 (+1.02%) | 26,000 |
31 Oct 2005 | USD | 29.2 | 29.42 | 29.13 | 29.35 | 4.8917 | +0.3 (+1.03%) | 31,500 |
28 Oct 2005 | USD | 28.8 | 29.05 | 28.6 | 29.05 | 4.8417 | -0.09 (-0.31%) | 39,500 |
27 Oct 2005 | USD | 29.6 | 29.6 | 29.1 | 29.14 | 4.8567 | -0.3 (-1.02%) | 18,500 |
26 Oct 2005 | USD | 29.46 | 29.69 | 29.37 | 29.44 | 4.9067 | -0.06 (-0.20%) | 14,100 |
25 Oct 2005 | USD | 29.6 | 29.75 | 29.32 | 29.5 | 4.9167 | -0.67 (-2.22%) | 21,800 |
24 Oct 2005 | USD | 29.91 | 30.2 | 29.85 | 30.17 | 5.0283 | +0.27 (+0.90%) | 54,900 |
21 Oct 2005 | USD | 29.75 | 29.9 | 29.51 | 29.9 | 4.9833 | +0.77 (+2.64%) | 43,600 |
20 Oct 2005 | USD | 29.35 | 29.4 | 29.11 | 29.13 | 4.855 | -0.56 (-1.89%) | 9,200 |
19 Oct 2005 | USD | 29.25 | 29.69 | 29.07 | 29.69 | 4.9483 | -0.13 (-0.44%) | 46,300 |
18 Oct 2005 | USD | 30.05 | 30.17 | 29.82 | 29.82 | 4.97 | -0.08 (-0.27%) | 29,900 |
17 Oct 2005 | USD | 29.56 | 29.9 | 29.52 | 29.9 | 4.9833 | +0.33 (+1.12%) | 28,200 |
14 Oct 2005 | USD | 29.55 | 29.639 | 29.5 | 29.57 | 4.9283 | -0.03 (-0.10%) | 27,400 |
13 Oct 2005 | USD | 29.7 | 29.72 | 29.26 | 29.6 | 4.9333 | -0.04 (-0.13%) | 24,600 |
12 Oct 2005 | USD | 29.95 | 29.96 | 29.41 | 29.64 | 4.94 | -0.66 (-2.18%) | 79,400 |
11 Oct 2005 | USD | 30.52 | 30.52 | 30.1196 | 30.3 | 5.05 | +0.08 (+0.26%) | 33,700 |
10 Oct 2005 | USD | 30.18 | 30.3 | 30.1 | 30.22 | 5.0367 | +0.07 (+0.23%) | 25,500 |
7 Oct 2005 | USD | 30.15 | 30.39 | 30.111 | 30.15 | 5.025 | +0.07 (+0.23%) | 24,900 |
6 Oct 2005 | USD | 30.31 | 30.36 | 29.83 | 30.08 | 5.0133 | -0.48 (-1.57%) | 65,400 |
5 Oct 2005 | USD | 30.9 | 30.98 | 30.55 | 30.56 | 5.0933 | -0.49 (-1.58%) | 17,300 |
4 Oct 2005 | USD | 31.15 | 31.23 | 31 | 31.05 | 5.175 | -0.27 (-0.86%) | 24,700 |
3 Oct 2005 | USD | 31.25 | 31.36 | 31.19 | 31.32 | 5.22 | +0.46 (+1.49%) | 48,400 |
30 Sep 2005 | USD | 30.9 | 31.12 | 30.74 | 30.86 | 5.1433 | +0.09 (+0.29%) | 37,600 |
29 Sep 2005 | USD | 30.5 | 31 | 30.5 | 30.77 | 5.1283 | +0.89 (+2.98%) | 101,900 |
28 Sep 2005 | USD | 29.89 | 30 | 29.85 | 29.88 | 4.98 | +0.01 (+0.03%) | 31,900 |