Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2005 | USD | 25.55 | 25.55 | 25.34 | 25.45 | 25.45 | -0.06 (-0.24%) | 259,000 |
9 Sep 2005 | USD | 25.51 | 25.57 | 25.51 | 25.51 | 25.51 | 0.0 (0.0%) | 46,000 |
8 Sep 2005 | USD | 25.45 | 25.6 | 25.45 | 25.51 | 25.51 | -0.2 (-0.78%) | 154,100 |
7 Sep 2005 | USD | 25.75 | 25.75 | 25.65 | 25.71 | 25.71 | -0.01 (-0.04%) | 287,700 |
6 Sep 2005 | USD | 25.8 | 25.85 | 25.7 | 25.72 | 25.72 | -0.09 (-0.35%) | 48,600 |
5 Sep 2005 | USD | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 25.94 | 25.94 | 25.81 | 25.81 | 25.81 | -0.09 (-0.35%) | 20,300 |
1 Sep 2005 | USD | 25.9 | 25.97 | 25.86 | 25.9 | 25.9 | -0.04 (-0.15%) | 20,400 |
31 Aug 2005 | USD | 25.9 | 26.15 | 25.89 | 25.94 | 25.94 | +0.05 (+0.19%) | 42,400 |
30 Aug 2005 | USD | 25.77 | 25.91 | 25.77 | 25.89 | 25.89 | +0.14 (+0.54%) | 114,300 |
29 Aug 2005 | USD | 25.81 | 25.92 | 25.75 | 25.75 | 25.75 | -0.08 (-0.31%) | 203,400 |
26 Aug 2005 | USD | 25.85 | 25.92 | 25.8 | 25.83 | 25.83 | -0.03 (-0.12%) | 65,400 |
25 Aug 2005 | USD | 25.9 | 25.95 | 25.83 | 25.86 | 25.86 | -0.06 (-0.23%) | 76,100 |
24 Aug 2005 | USD | 25.83 | 25.98 | 25.82 | 25.92 | 25.92 | +0.07 (+0.27%) | 356,700 |
23 Aug 2005 | USD | 25.65 | 25.92 | 25.64 | 25.85 | 25.85 | +0.17 (+0.66%) | 564,400 |
22 Aug 2005 | USD | 25.63 | 25.7 | 25.58 | 25.68 | 25.68 | +0.02 (+0.08%) | 147,200 |
19 Aug 2005 | USD | 25.72 | 25.74 | 25.6 | 25.66 | 25.66 | +0.07 (+0.27%) | 136,400 |
18 Aug 2005 | USD | 25.65 | 25.65 | 25.57 | 25.59 | 25.59 | +0.06 (+0.24%) | 237,700 |
17 Aug 2005 | USD | 25.52 | 25.6 | 25.52 | 25.53 | 25.53 | -0.09 (-0.35%) | 85,900 |
16 Aug 2005 | USD | 25.5 | 25.65 | 25.5 | 25.62 | 25.62 | +0.17 (+0.67%) | 144,800 |
15 Aug 2005 | USD | 25.5 | 25.52 | 25.45 | 25.45 | 25.45 | 0.0 (0.0%) | 136,200 |
12 Aug 2005 | USD | 25.37 | 25.74 | 25.37 | 25.45 | 25.45 | +0.16 (+0.63%) | 364,700 |
11 Aug 2005 | USD | 25.18 | 25.3 | 25.14 | 25.29 | 25.29 | +0.11 (+0.44%) | 349,700 |
10 Aug 2005 | USD | 25.16 | 25.22 | 25.13 | 25.18 | 25.18 | +0.04 (+0.16%) | 110,000 |
9 Aug 2005 | USD | 25.07 | 25.17 | 25.07 | 25.14 | 25.14 | +0.07 (+0.28%) | 176,400 |
8 Aug 2005 | USD | 25.02 | 25.18 | 25 | 25.07 | 25.07 | -0.11 (-0.44%) | 91,500 |
5 Aug 2005 | USD | 25.28 | 25.28 | 25 | 25.18 | 25.18 | -0.11 (-0.43%) | 93,100 |
4 Aug 2005 | USD | 25.21 | 25.4 | 25.17 | 25.29 | 25.29 | +0.05 (+0.20%) | 422,900 |
3 Aug 2005 | USD | 25.2 | 25.25 | 25.13 | 25.24 | 25.24 | 0.0 (0.0%) | 351,300 |