Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 51.34 | 51.84 | 51.34 | 51.8 | 25.9 | +0.45 (+0.88%) | 516,400 |
13 Sep 2005 | USD | 51.29 | 51.45 | 51.11 | 51.35 | 25.675 | +0.31 (+0.61%) | 398,600 |
12 Sep 2005 | USD | 50.98 | 51.21 | 50.73 | 51.04 | 25.52 | -0.44 (-0.85%) | 424,000 |
9 Sep 2005 | USD | 51.31 | 51.72 | 51.25 | 51.48 | 25.74 | +0.27 (+0.53%) | 355,000 |
8 Sep 2005 | USD | 51.87 | 51.9 | 51.12 | 51.21 | 25.605 | +0.02 (+0.04%) | 607,600 |
7 Sep 2005 | USD | 50.6 | 51.23 | 50.5 | 51.19 | 25.595 | +0.62 (+1.23%) | 430,600 |
6 Sep 2005 | USD | 50.76 | 51 | 50.49 | 50.57 | 25.285 | -0.19 (-0.37%) | 405,400 |
5 Sep 2005 | USD | 50.76 | 50.76 | 50.76 | 50.76 | 25.38 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 50.71 | 50.97 | 50.45 | 50.76 | 25.38 | -0.58 (-1.13%) | 376,600 |
1 Sep 2005 | USD | 50.75 | 51.59 | 50.55 | 51.34 | 25.67 | +0.4 (+0.79%) | 572,800 |
31 Aug 2005 | USD | 50.19 | 51.09 | 50.19 | 50.94 | 25.47 | +0.79 (+1.58%) | 949,000 |
30 Aug 2005 | USD | 49.48 | 50.22 | 49.4 | 50.15 | 25.075 | +0.55 (+1.11%) | 466,000 |
29 Aug 2005 | USD | 49.25 | 49.74 | 49.21 | 49.6 | 24.8 | -0.06 (-0.12%) | 437,000 |
26 Aug 2005 | USD | 50.55 | 50.82 | 49.49 | 49.66 | 24.83 | -1 (-1.97%) | 534,400 |
25 Aug 2005 | USD | 50.76 | 50.98 | 50.5 | 50.66 | 25.33 | -0.01 (-0.02%) | 399,600 |
24 Aug 2005 | USD | 49.7 | 50.68 | 49.67 | 50.67 | 25.335 | +0.93 (+1.87%) | 712,800 |
23 Aug 2005 | USD | 49.91 | 50.23 | 49.71 | 49.74 | 24.87 | -0.18 (-0.36%) | 626,200 |
22 Aug 2005 | USD | 50.2 | 50.49 | 49.76 | 49.92 | 24.96 | -0.07 (-0.14%) | 475,000 |
19 Aug 2005 | USD | 49.67 | 50 | 49.52 | 49.99 | 24.995 | +0.59 (+1.19%) | 494,400 |
18 Aug 2005 | USD | 50.03 | 50.04 | 49.17 | 49.4 | 24.7 | -0.88 (-1.75%) | 787,600 |
17 Aug 2005 | USD | 50.53 | 50.75 | 49.91 | 50.28 | 25.14 | -0.38 (-0.75%) | 528,400 |
16 Aug 2005 | USD | 50.67 | 50.94 | 50.61 | 50.66 | 25.33 | -0.23 (-0.45%) | 304,600 |
15 Aug 2005 | USD | 50.81 | 51.01 | 50.64 | 50.89 | 25.445 | -0.01 (-0.02%) | 344,800 |
12 Aug 2005 | USD | 50.94 | 51.1 | 50.47 | 50.9 | 25.45 | -0.06 (-0.12%) | 368,200 |
11 Aug 2005 | USD | 51.1 | 51.36 | 50.69 | 50.96 | 25.48 | +0.1 (+0.20%) | 451,800 |
10 Aug 2005 | USD | 50.7 | 51.2 | 50.55 | 50.86 | 25.43 | +0.16 (+0.32%) | 657,200 |
9 Aug 2005 | USD | 50.65 | 51.21 | 50.36 | 50.7 | 25.35 | +0.05 (+0.10%) | 728,000 |
8 Aug 2005 | USD | 51.87 | 52 | 50.06 | 50.65 | 25.325 | -0.79 (-1.54%) | 822,800 |
5 Aug 2005 | USD | 52.15 | 52.15 | 51.39 | 51.44 | 25.72 | -1.02 (-1.94%) | 1,219,200 |
4 Aug 2005 | USD | 51.7 | 52.53 | 51.6 | 52.46 | 26.23 | +0.74 (+1.43%) | 1,030,000 |