Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2005 | USD | 40.05 | 40.2 | 40 | 40.01 | 40.01 | -0.19 (-0.47%) | 7,912 |
26 Aug 2005 | USD | 40.05 | 40.2 | 40.02 | 40.2 | 40.2 | +0.14 (+0.35%) | 4,815 |
25 Aug 2005 | USD | 40.13 | 40.16 | 40.01 | 40.06 | 40.06 | -0.14 (-0.35%) | 4,609 |
24 Aug 2005 | USD | 40.08 | 40.2 | 40 | 40.2 | 40.2 | +0.17 (+0.42%) | 7,506 |
23 Aug 2005 | USD | 40.05 | 40.18 | 40.01 | 40.03 | 40.03 | -0.03 (-0.07%) | 2,891 |
22 Aug 2005 | USD | 40.05 | 40.2 | 40.03 | 40.06 | 40.06 | -0.02 (-0.05%) | 5,614 |
19 Aug 2005 | USD | 40.05 | 40.2 | 40.05 | 40.08 | 40.08 | -0.12 (-0.30%) | 2,070 |
18 Aug 2005 | USD | 40.2 | 40.62 | 40.05 | 40.2 | 40.2 | +0.1 (+0.25%) | 17,768 |
17 Aug 2005 | USD | 40 | 40.2 | 39.77 | 40.1 | 40.1 | +0.1 (+0.25%) | 25,793 |
16 Aug 2005 | USD | 40.2 | 40.45 | 39.85 | 40 | 40 | -0.2 (-0.50%) | 14,528 |
15 Aug 2005 | USD | 40.6 | 40.7 | 40.2 | 40.2 | 40.2 | -0.5 (-1.23%) | 6,112 |
12 Aug 2005 | USD | 40.6 | 40.8 | 40.42 | 40.7 | 40.7 | 0.0 (0.0%) | 50,786 |
11 Aug 2005 | USD | 40.49 | 40.7 | 40.3 | 40.7 | 40.7 | +0.3 (+0.74%) | 32,820 |
10 Aug 2005 | USD | 40 | 40.79 | 40 | 40.4 | 40.4 | +0.31 (+0.77%) | 12,179 |
9 Aug 2005 | USD | 39.72 | 40.13 | 39.4 | 40.09 | 40.09 | +1.01 (+2.58%) | 6,708 |
8 Aug 2005 | USD | 40.3 | 40.49 | 39.08 | 39.08 | 39.08 | -0.97 (-2.42%) | 14,429 |
5 Aug 2005 | USD | 40 | 40.05 | 39.23 | 40.05 | 40.05 | +0.03 (+0.07%) | 8,073 |
4 Aug 2005 | USD | 39.99 | 40.28 | 39.63 | 40.02 | 40.02 | +0.22 (+0.55%) | 11,078 |
3 Aug 2005 | USD | 40.85 | 40.85 | 39.56 | 39.8 | 39.8 | -0.6 (-1.49%) | 11,638 |
2 Aug 2005 | USD | 40.28 | 41.45 | 40.21 | 40.4 | 40.4 | +0.4 (+1%) | 34,232 |
1 Aug 2005 | USD | 39.51 | 40.27 | 39.51 | 40 | 40 | +0.2 (+0.50%) | 12,214 |
29 Jul 2005 | USD | 39.99 | 40.2 | 39.8 | 39.8 | 39.8 | -0.13 (-0.33%) | 12,175 |
28 Jul 2005 | USD | 40 | 40.12 | 39.5 | 39.93 | 39.93 | -0.07 (-0.18%) | 8,092 |
27 Jul 2005 | USD | 39.5 | 40.26 | 39.5 | 40 | 40 | +0.5 (+1.27%) | 22,311 |
26 Jul 2005 | USD | 39.15 | 39.5 | 39.15 | 39.5 | 39.5 | +0.4 (+1.02%) | 9,056 |
25 Jul 2005 | USD | 39 | 39.1 | 38.8 | 39.1 | 39.1 | +0.1 (+0.26%) | 3,561 |
22 Jul 2005 | USD | 38.65 | 39.2 | 38.65 | 39 | 39 | +0.09 (+0.23%) | 14,540 |
21 Jul 2005 | USD | 39.05 | 39.1 | 38.67 | 38.91 | 38.91 | -0.24 (-0.61%) | 21,669 |
20 Jul 2005 | USD | 38.75 | 39.3 | 38.75 | 39.15 | 39.15 | +0.41 (+1.06%) | 9,584 |
19 Jul 2005 | USD | 38.68 | 38.74 | 38.48 | 38.74 | 38.74 | +0.06 (+0.16%) | 6,528 |