Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2005 | USD | 25.05 | 25.33 | 25.05 | 25.22 | 25.22 | +0.09 (+0.36%) | 18,900 |
5 Sep 2005 | USD | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 24.89 | 25.64 | 24.8 | 25.13 | 25.13 | +0.28 (+1.13%) | 55,600 |
1 Sep 2005 | USD | 24.95 | 25 | 24.85 | 24.85 | 24.85 | -0.05 (-0.20%) | 12,800 |
31 Aug 2005 | USD | 24.98 | 24.99 | 24.85 | 24.9 | 24.9 | +0.02 (+0.08%) | 23,000 |
30 Aug 2005 | USD | 24.85 | 25 | 24.72 | 24.88 | 24.88 | +0.03 (+0.12%) | 24,300 |
29 Aug 2005 | USD | 24.94 | 24.94 | 24.71 | 24.85 | 24.85 | -0.09 (-0.36%) | 20,400 |
26 Aug 2005 | USD | 24.95 | 25 | 24.85 | 24.94 | 24.94 | +0.099 (+0.40%) | 10,200 |
25 Aug 2005 | USD | 24.8 | 24.9 | 24.75 | 24.841 | 24.841 | -0.059 (-0.24%) | 24,800 |
24 Aug 2005 | USD | 24.7 | 25 | 24.7 | 24.9 | 24.9 | +0.1 (+0.40%) | 29,000 |
23 Aug 2005 | USD | 24.75 | 24.95 | 24.62 | 24.8 | 24.8 | +0.05 (+0.20%) | 25,000 |
22 Aug 2005 | USD | 24.85 | 24.85 | 24.61 | 24.75 | 24.75 | 0.0 (0.0%) | 13,000 |
19 Aug 2005 | USD | 24.85 | 24.85 | 24.65 | 24.75 | 24.75 | -0.02 (-0.08%) | 13,300 |
18 Aug 2005 | USD | 24.95 | 24.95 | 24.7 | 24.77 | 24.77 | -0.13 (-0.52%) | 23,300 |
17 Aug 2005 | USD | 24.95 | 25.04 | 24.76 | 24.9 | 24.9 | +0.05 (+0.20%) | 23,800 |
16 Aug 2005 | USD | 24.75 | 24.9 | 24.65 | 24.85 | 24.85 | 0.0 (0.0%) | 17,900 |
15 Aug 2005 | USD | 24.71 | 24.86 | 24.71 | 24.85 | 24.85 | +0.09 (+0.36%) | 19,400 |
12 Aug 2005 | USD | 24.8 | 24.8 | 24.68 | 24.76 | 24.76 | +0.01 (+0.04%) | 21,000 |
11 Aug 2005 | USD | 24.9 | 24.9 | 24.65 | 24.75 | 24.75 | -0.2 (-0.80%) | 18,200 |
10 Aug 2005 | USD | 24.81 | 24.95 | 24.75 | 24.95 | 24.95 | -0.05 (-0.20%) | 21,900 |
9 Aug 2005 | USD | 24.85 | 25.05 | 24.85 | 25 | 25 | +0.2 (+0.81%) | 28,700 |
8 Aug 2005 | USD | 24.95 | 25.1 | 24.8 | 24.8 | 24.8 | -0.2 (-0.80%) | 22,800 |
5 Aug 2005 | USD | 24.92 | 25.05 | 24.88 | 25 | 25 | 0.0 (0.0%) | 17,900 |
4 Aug 2005 | USD | 24.95 | 25.05 | 24.9 | 25 | 25 | +0.05 (+0.20%) | 12,300 |
3 Aug 2005 | USD | 24.98 | 25.04 | 24.9 | 24.95 | 24.95 | +0.05 (+0.20%) | 51,600 |
2 Aug 2005 | USD | 24.9 | 25 | 24.89 | 24.9 | 24.9 | 0.0 (0.0%) | 18,400 |
1 Aug 2005 | USD | 24.8 | 25 | 24.7 | 24.9 | 24.9 | +0.2 (+0.81%) | 32,300 |
29 Jul 2005 | USD | 24.65 | 24.8 | 24.64 | 24.7 | 24.7 | +0.01 (+0.04%) | 29,000 |
28 Jul 2005 | USD | 24.6 | 24.7 | 24.55 | 24.69 | 24.69 | +0.09 (+0.37%) | 25,000 |
27 Jul 2005 | USD | 24.53 | 24.7 | 24.5 | 24.6 | 24.6 | +0.05 (+0.20%) | 34,100 |