Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 27.78 | 27.78 | 27.08 | 27.3 | 27.3 | -0.38 (-1.37%) | 32,800 |
2 Aug 2005 | USD | 27.61 | 28 | 27.6 | 27.68 | 27.68 | +0.28 (+1.02%) | 42,349 |
1 Aug 2005 | USD | 27.04 | 28.1 | 27 | 27.4 | 27.4 | +0.27 (+1.00%) | 99,348 |
29 Jul 2005 | USD | 27.2 | 27.54 | 26.88 | 27.13 | 27.13 | -0.25 (-0.91%) | 22,300 |
28 Jul 2005 | USD | 26.79 | 27.38 | 26.6 | 27.38 | 27.38 | +0.42 (+1.56%) | 32,315 |
27 Jul 2005 | USD | 27.34 | 27.55 | 26.35 | 26.96 | 26.96 | -0.58 (-2.11%) | 50,302 |
26 Jul 2005 | USD | 27.24 | 27.6 | 26.91 | 27.54 | 27.54 | +0.53 (+1.96%) | 37,509 |
25 Jul 2005 | USD | 27.07 | 27.24 | 26.35 | 27.01 | 27.01 | +0.04 (+0.15%) | 38,086 |
22 Jul 2005 | USD | 26.11 | 26.99 | 26.01 | 26.97 | 26.97 | +0.74 (+2.82%) | 75,759 |
21 Jul 2005 | USD | 27.28 | 27.28 | 26.21 | 26.23 | 26.23 | -0.96 (-3.53%) | 25,287 |
20 Jul 2005 | USD | 27.5 | 27.65 | 26.79 | 27.19 | 27.19 | -0.6 (-2.16%) | 32,846 |
19 Jul 2005 | USD | 28.17 | 28.2 | 26.6521 | 27.79 | 27.79 | -0.23 (-0.82%) | 70,710 |
18 Jul 2005 | USD | 28.2 | 28.2 | 27.771 | 28.02 | 28.02 | -0.08 (-0.28%) | 43,235 |
15 Jul 2005 | USD | 27.89 | 28.19 | 27.86 | 28.1 | 28.1 | 0.0 (0.0%) | 66,605 |
14 Jul 2005 | USD | 28.19 | 28.42 | 27.82 | 28.1 | 28.1 | -0.37 (-1.30%) | 65,280 |
13 Jul 2005 | USD | 28.18 | 28.49 | 28 | 28.47 | 28.47 | +0.21 (+0.74%) | 16,845 |
12 Jul 2005 | USD | 28.29 | 28.44 | 27.15 | 28.26 | 28.26 | -0.2 (-0.70%) | 40,828 |
11 Jul 2005 | USD | 28.91 | 29 | 28.04 | 28.46 | 28.46 | -0.33 (-1.15%) | 61,617 |
8 Jul 2005 | USD | 28.44 | 28.95 | 28.01 | 28.79 | 28.79 | +0.39 (+1.37%) | 49,115 |
7 Jul 2005 | USD | 27.95 | 29.1 | 27.85 | 28.4 | 28.4 | -0.02 (-0.07%) | 21,255 |
6 Jul 2005 | USD | 28.44 | 29 | 28.02 | 28.42 | 28.42 | -0.18 (-0.63%) | 33,274 |
5 Jul 2005 | USD | 27.59 | 28.634 | 27.58 | 28.6 | 28.6 | +0.8 (+2.88%) | 64,532 |
4 Jul 2005 | USD | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 28.29 | 28.29 | 27.36 | 27.8 | 27.8 | -0.35 (-1.24%) | 31,154 |
30 Jun 2005 | USD | 27.72 | 28.5 | 27.72 | 28.15 | 28.15 | +0.7 (+2.55%) | 39,119 |
29 Jun 2005 | USD | 28.07 | 28.6 | 27.4385 | 27.45 | 27.45 | -0.62 (-2.21%) | 64,004 |
28 Jun 2005 | USD | 27 | 28.1 | 26.73 | 28.07 | 28.07 | +0.97 (+3.58%) | 41,480 |
27 Jun 2005 | USD | 26.66 | 27.43 | 25.27 | 27.1 | 27.1 | +0.23 (+0.86%) | 100,968 |
24 Jun 2005 | USD | 27.35 | 27.94 | 26.74 | 26.87 | 26.87 | -0.78 (-2.82%) | 407,796 |
23 Jun 2005 | USD | 26.69 | 28.18 | 26.55 | 27.65 | 27.65 | +0.66 (+2.45%) | 40,551 |