Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2005 | USD | 44.93 | 45.09 | 44.79 | 45.04 | 15.0133 | +0.22 (+0.49%) | 50,900 |
29 Sep 2005 | USD | 44.53 | 44.82 | 44.19 | 44.82 | 14.94 | +0.36 (+0.81%) | 78,400 |
28 Sep 2005 | USD | 44.46 | 44.56 | 44.28 | 44.46 | 14.82 | +0.24 (+0.54%) | 61,700 |
27 Sep 2005 | USD | 44.08 | 44.44 | 44.05 | 44.22 | 14.74 | +0.04 (+0.09%) | 71,600 |
26 Sep 2005 | USD | 44.4 | 44.45 | 44 | 44.18 | 14.7267 | +0.1 (+0.23%) | 125,300 |
23 Sep 2005 | USD | 43.78 | 44.25 | 43.7 | 44.08 | 14.6933 | +0.3 (+0.69%) | 65,800 |
22 Sep 2005 | USD | 43.51 | 43.86 | 43.43 | 43.78 | 14.5933 | +0.13 (+0.30%) | 125,700 |
21 Sep 2005 | USD | 44.02 | 44.06 | 43.61 | 43.65 | 14.55 | -0.47 (-1.07%) | 179,500 |
20 Sep 2005 | USD | 44.61 | 44.61 | 44.03 | 44.12 | 14.7067 | -0.4 (-0.90%) | 66,200 |
19 Sep 2005 | USD | 44.86 | 44.86 | 44.32 | 44.52 | 14.84 | -0.25 (-0.56%) | 86,800 |
16 Sep 2005 | USD | 44.86 | 44.86 | 44.46 | 44.77 | 14.9233 | +0.04 (+0.09%) | 47,600 |
15 Sep 2005 | USD | 44.69 | 44.85 | 44.59 | 44.73 | 14.91 | +0.05 (+0.11%) | 32,000 |
14 Sep 2005 | USD | 44.76 | 44.94 | 44.55 | 44.68 | 14.8933 | -0.08 (-0.18%) | 49,100 |
13 Sep 2005 | USD | 45.04 | 45.15 | 44.71 | 44.76 | 14.92 | -0.35 (-0.78%) | 57,200 |
12 Sep 2005 | USD | 45.21 | 45.21 | 45.01 | 45.11 | 15.0367 | -0.09 (-0.20%) | 90,500 |
9 Sep 2005 | USD | 44.95 | 45.21 | 44.874 | 45.2 | 15.0667 | +0.45 (+1.01%) | 54,800 |
8 Sep 2005 | USD | 44.84 | 44.86 | 44.64 | 44.75 | 14.9167 | -0.23 (-0.51%) | 110,400 |
7 Sep 2005 | USD | 44.75 | 44.99 | 44.68 | 44.98 | 14.9933 | +0.26 (+0.58%) | 94,500 |
6 Sep 2005 | USD | 44.03 | 44.72 | 44.03 | 44.72 | 14.9067 | +0.7 (+1.59%) | 147,600 |
5 Sep 2005 | USD | 44.02 | 44.02 | 44.02 | 44.02 | 14.6733 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 44.05 | 44.09 | 43.85 | 44.02 | 14.6733 | -0.03 (-0.07%) | 72,600 |
1 Sep 2005 | USD | 44.33 | 44.33 | 43.94 | 44.05 | 14.6833 | -0.1 (-0.23%) | 66,400 |
31 Aug 2005 | USD | 43.65 | 44.15 | 43.43 | 44.15 | 14.7167 | +0.67 (+1.54%) | 64,800 |
30 Aug 2005 | USD | 43.55 | 43.57 | 43.2 | 43.48 | 14.4933 | -0.14 (-0.32%) | 65,900 |
29 Aug 2005 | USD | 43.07 | 43.66 | 43.07 | 43.62 | 14.54 | +0.24 (+0.55%) | 58,000 |
26 Aug 2005 | USD | 43.52 | 43.62 | 43.28 | 43.38 | 14.46 | -0.24 (-0.55%) | 68,100 |
25 Aug 2005 | USD | 43.54 | 43.63 | 43.4 | 43.62 | 14.54 | +0.12 (+0.28%) | 52,700 |
24 Aug 2005 | USD | 43.4 | 43.9 | 43.38 | 43.5 | 14.5 | -0.08 (-0.18%) | 56,800 |
23 Aug 2005 | USD | 43.72 | 43.75 | 43.35 | 43.58 | 14.5267 | -0.05 (-0.11%) | 75,000 |
22 Aug 2005 | USD | 43.8 | 43.97 | 43.5 | 43.63 | 14.5433 | -0.04 (-0.09%) | 71,300 |