Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | USD | 30.15 | 30.17 | 29.19 | 29.19 | 29.19 | -1.28 (-4.20%) | 174,600 |
20 Sep 2005 | USD | 30.51 | 30.75 | 30.26 | 30.47 | 30.47 | +0.18 (+0.59%) | 109,200 |
19 Sep 2005 | USD | 30.85 | 30.97 | 30.2 | 30.29 | 30.29 | -0.56 (-1.82%) | 127,300 |
16 Sep 2005 | USD | 30.82 | 31.23 | 30.82 | 30.85 | 30.85 | +0.26 (+0.85%) | 154,200 |
15 Sep 2005 | USD | 30.75 | 30.81 | 30.3 | 30.59 | 30.59 | -0.11 (-0.36%) | 48,300 |
14 Sep 2005 | USD | 31.61 | 31.81 | 30.65 | 30.7 | 30.7 | -0.71 (-2.26%) | 65,900 |
13 Sep 2005 | USD | 31.1 | 31.79 | 31.1 | 31.41 | 31.41 | +0.31 (+1.00%) | 113,500 |
12 Sep 2005 | USD | 31 | 31.45 | 30.71 | 31.1 | 31.1 | +0.1 (+0.32%) | 99,700 |
9 Sep 2005 | USD | 30.95 | 31.33 | 30.69 | 31 | 31 | +0.05 (+0.16%) | 56,200 |
8 Sep 2005 | USD | 31 | 31.06 | 30.66 | 30.95 | 30.95 | -0.05 (-0.16%) | 58,700 |
7 Sep 2005 | USD | 30.95 | 31.6 | 30.81 | 31 | 31 | 0.0 (0.0%) | 185,800 |
6 Sep 2005 | USD | 30.71 | 31.54 | 30.65 | 31 | 31 | +0.43 (+1.41%) | 236,000 |
5 Sep 2005 | USD | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 30.95 | 31.11 | 30.36 | 30.57 | 30.57 | -0.27 (-0.88%) | 84,000 |
1 Sep 2005 | USD | 30.4 | 31.35 | 30.3 | 30.84 | 30.84 | +0.35 (+1.15%) | 191,600 |
31 Aug 2005 | USD | 30.39 | 30.75 | 30.12 | 30.49 | 30.49 | +0.18 (+0.59%) | 76,800 |
30 Aug 2005 | USD | 30.65 | 30.9 | 30.17 | 30.31 | 30.31 | -0.44 (-1.43%) | 81,800 |
29 Aug 2005 | USD | 30.59 | 30.91 | 30 | 30.75 | 30.75 | +0.17 (+0.56%) | 112,000 |
26 Aug 2005 | USD | 31.12 | 31.19 | 30.42 | 30.58 | 30.58 | -0.49 (-1.58%) | 68,100 |
25 Aug 2005 | USD | 31.05 | 31.44 | 30.95 | 31.07 | 31.07 | +0.17 (+0.55%) | 108,400 |
24 Aug 2005 | USD | 31.4 | 31.7 | 30.82 | 30.9 | 30.9 | -0.4 (-1.28%) | 73,400 |
23 Aug 2005 | USD | 31.75 | 31.79 | 31.02 | 31.3 | 31.3 | -0.45 (-1.42%) | 64,800 |
22 Aug 2005 | USD | 31.5 | 32.02 | 31.4 | 31.75 | 31.75 | +0.36 (+1.15%) | 66,100 |
19 Aug 2005 | USD | 31.54 | 31.6 | 31.26 | 31.39 | 31.39 | -0.15 (-0.48%) | 33,200 |
18 Aug 2005 | USD | 31.7 | 31.83 | 31.41 | 31.54 | 31.54 | -0.16 (-0.50%) | 91,400 |
17 Aug 2005 | USD | 32.27 | 32.28 | 31.66 | 31.7 | 31.7 | -0.59 (-1.83%) | 101,900 |
16 Aug 2005 | USD | 32.75 | 32.75 | 32.25 | 32.29 | 32.29 | -0.38 (-1.16%) | 75,300 |
15 Aug 2005 | USD | 32.7 | 32.97 | 32.35 | 32.67 | 32.67 | +0.02 (+0.06%) | 137,800 |
12 Aug 2005 | USD | 32.87 | 32.91 | 32.39 | 32.65 | 32.65 | -0.32 (-0.97%) | 84,800 |
11 Aug 2005 | USD | 32.86 | 33.15 | 32.6 | 32.97 | 32.97 | +0.01 (+0.03%) | 161,000 |