Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2005 | USD | 37.25 | 37.28 | 36.64 | 37.04 | 37.04 | -0.41 (-1.09%) | 1,829,400 |
4 Aug 2005 | USD | 37.8 | 37.82 | 37.35 | 37.45 | 37.45 | -0.41 (-1.08%) | 2,188,600 |
3 Aug 2005 | USD | 37.83 | 38.68 | 37.75 | 37.86 | 37.86 | -0.14 (-0.37%) | 2,310,800 |
2 Aug 2005 | USD | 37.32 | 38.15 | 37.32 | 38 | 38 | +0.8 (+2.15%) | 1,536,700 |
1 Aug 2005 | USD | 37.72 | 37.72 | 37.14 | 37.2 | 37.2 | -0.43 (-1.14%) | 1,194,400 |
29 Jul 2005 | USD | 37.71 | 37.91 | 37.63 | 37.63 | 37.63 | +0.02 (+0.05%) | 1,621,200 |
28 Jul 2005 | USD | 37.53 | 37.75 | 37.31 | 37.61 | 37.61 | +0.26 (+0.70%) | 1,531,900 |
27 Jul 2005 | USD | 37.55 | 37.65 | 37.28 | 37.35 | 37.35 | +0.05 (+0.13%) | 2,072,500 |
26 Jul 2005 | USD | 37.15 | 37.4 | 37.01 | 37.3 | 37.3 | +0.17 (+0.46%) | 1,496,100 |
25 Jul 2005 | USD | 37 | 37.42 | 37 | 37.13 | 37.13 | +0.07 (+0.19%) | 1,826,000 |
22 Jul 2005 | USD | 37.08 | 37.26 | 36.97 | 37.06 | 37.06 | +0.15 (+0.41%) | 1,790,300 |
21 Jul 2005 | USD | 37.7 | 37.79 | 36.78 | 36.91 | 36.91 | -0.88 (-2.33%) | 1,486,100 |
20 Jul 2005 | USD | 37.28 | 37.89 | 37.28 | 37.79 | 37.79 | +0.47 (+1.26%) | 1,651,900 |
19 Jul 2005 | USD | 37.27 | 37.39 | 36.9103 | 37.32 | 37.32 | +0.17 (+0.46%) | 1,403,900 |
18 Jul 2005 | USD | 37.2 | 37.4 | 37.11 | 37.15 | 37.15 | -0.14 (-0.38%) | 1,415,400 |
15 Jul 2005 | USD | 37.2 | 37.4 | 37.12 | 37.29 | 37.29 | -0.09 (-0.24%) | 1,713,700 |
14 Jul 2005 | USD | 37.93 | 38.1 | 37.1 | 37.38 | 37.38 | -0.53 (-1.40%) | 1,777,300 |
13 Jul 2005 | USD | 37.8 | 37.99 | 37.74 | 37.91 | 37.91 | +0.19 (+0.50%) | 1,504,200 |
12 Jul 2005 | USD | 37.7 | 37.87 | 37.62 | 37.72 | 37.72 | -0.05 (-0.13%) | 1,560,000 |
11 Jul 2005 | USD | 37.97 | 37.97 | 37.65 | 37.77 | 37.77 | +0.05 (+0.13%) | 1,788,000 |
8 Jul 2005 | USD | 37.32 | 37.73 | 37.19 | 37.72 | 37.72 | +0.4 (+1.07%) | 1,974,500 |
7 Jul 2005 | USD | 37 | 37.42 | 36.88 | 37.32 | 37.32 | +0.14 (+0.38%) | 1,606,200 |
6 Jul 2005 | USD | 37.81 | 38.03 | 37.16 | 37.18 | 37.18 | -0.72 (-1.90%) | 1,872,700 |
5 Jul 2005 | USD | 37.9 | 38.19 | 37.77 | 37.9 | 37.9 | -0.03 (-0.08%) | 1,570,700 |
4 Jul 2005 | USD | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 37.67 | 37.95 | 37.6 | 37.93 | 37.93 | +0.39 (+1.04%) | 1,744,800 |
30 Jun 2005 | USD | 37.52 | 37.91 | 37.42 | 37.54 | 37.54 | 0.0 (0.0%) | 1,594,700 |
29 Jun 2005 | USD | 37.55 | 37.64 | 37.32 | 37.54 | 37.54 | +0.12 (+0.32%) | 1,082,000 |
28 Jun 2005 | USD | 37 | 37.49 | 36.97 | 37.42 | 37.42 | +0.29 (+0.78%) | 2,613,000 |
27 Jun 2005 | USD | 37.04 | 37.25 | 36.81 | 37.13 | 37.13 | +0.08 (+0.22%) | 1,304,700 |