Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2005 | USD | 38.52 | 38.72 | 38.22 | 38.64 | 38.64 | +0.28 (+0.73%) | 2,008,100 |
15 Sep 2005 | USD | 38.2 | 38.54 | 38.11 | 38.36 | 38.36 | +0.25 (+0.66%) | 934,400 |
14 Sep 2005 | USD | 38.08 | 38.36 | 37.95 | 38.11 | 38.11 | +0.12 (+0.32%) | 824,700 |
13 Sep 2005 | USD | 38.03 | 38.18 | 37.88 | 37.99 | 37.99 | -0.05 (-0.13%) | 1,246,400 |
12 Sep 2005 | USD | 38.5 | 38.61 | 37.92 | 38.04 | 38.04 | -0.45 (-1.17%) | 1,270,500 |
9 Sep 2005 | USD | 37.97 | 38.57 | 37.9 | 38.49 | 38.49 | +0.57 (+1.50%) | 1,722,100 |
8 Sep 2005 | USD | 38.4 | 38.6 | 37.91 | 37.92 | 37.92 | -0.62 (-1.61%) | 2,495,100 |
7 Sep 2005 | USD | 38.12 | 38.55 | 38.06 | 38.54 | 38.54 | +0.45 (+1.18%) | 1,424,100 |
6 Sep 2005 | USD | 38 | 38.39 | 37.96 | 38.09 | 38.09 | +0.1 (+0.26%) | 2,237,400 |
5 Sep 2005 | USD | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 38.15 | 38.43 | 37.98 | 37.99 | 37.99 | -0.31 (-0.81%) | 1,695,300 |
1 Sep 2005 | USD | 37.61 | 38.34 | 37.43 | 38.3 | 38.3 | +0.78 (+2.08%) | 1,697,300 |
31 Aug 2005 | USD | 37.35 | 37.56 | 37.16 | 37.52 | 37.52 | +0.25 (+0.67%) | 1,902,900 |
30 Aug 2005 | USD | 37.41 | 37.55 | 36.98 | 37.27 | 37.27 | -0.21 (-0.56%) | 1,293,400 |
29 Aug 2005 | USD | 36.85 | 37.52 | 36.85 | 37.48 | 37.48 | +0.3 (+0.81%) | 1,599,400 |
26 Aug 2005 | USD | 37.15 | 37.44 | 37.1 | 37.18 | 37.18 | -0.09 (-0.24%) | 1,217,000 |
25 Aug 2005 | USD | 36.95 | 37.28 | 36.86 | 37.27 | 37.27 | +0.42 (+1.14%) | 1,277,500 |
24 Aug 2005 | USD | 36.7 | 37.38 | 36.67 | 36.85 | 36.85 | +0.21 (+0.57%) | 1,905,500 |
23 Aug 2005 | USD | 36.58 | 36.75 | 36.42 | 36.64 | 36.64 | +0.07 (+0.19%) | 1,710,700 |
22 Aug 2005 | USD | 36.63 | 36.76 | 36.45 | 36.57 | 36.57 | +0.05 (+0.14%) | 2,119,100 |
19 Aug 2005 | USD | 36.65 | 36.65 | 36.46 | 36.52 | 36.52 | +0.12 (+0.33%) | 1,816,000 |
18 Aug 2005 | USD | 36.65 | 36.66 | 36.33 | 36.4 | 36.4 | -0.23 (-0.63%) | 2,354,000 |
17 Aug 2005 | USD | 36.56 | 36.84 | 36.34 | 36.63 | 36.63 | -0.18 (-0.49%) | 1,440,100 |
16 Aug 2005 | USD | 37.12 | 37.23 | 36.8 | 36.81 | 36.81 | -0.2 (-0.54%) | 1,926,100 |
15 Aug 2005 | USD | 36.77 | 37.26 | 36.71 | 37.01 | 37.01 | -0.16 (-0.43%) | 1,754,600 |
12 Aug 2005 | USD | 36.9 | 37.25 | 36.84 | 37.17 | 37.17 | +0.18 (+0.49%) | 1,868,900 |
11 Aug 2005 | USD | 36.75 | 37.04 | 36.66 | 36.99 | 36.99 | +0.33 (+0.90%) | 2,352,600 |
10 Aug 2005 | USD | 36.7 | 37.09 | 36.53 | 36.66 | 36.66 | +0.46 (+1.27%) | 2,729,400 |
9 Aug 2005 | USD | 36.2 | 36.35 | 35.84 | 36.2 | 36.2 | +0.46 (+1.29%) | 3,605,600 |
8 Aug 2005 | USD | 37.12 | 37.33 | 35.6 | 35.74 | 35.74 | -1.3 (-3.51%) | 3,665,800 |