Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2005 | USD | 43.67 | 43.74 | 43.57 | 43.67 | 14.5567 | +0.16 (+0.37%) | 37,900 |
18 Aug 2005 | USD | 43.45 | 43.56 | 43.23 | 43.51 | 14.5033 | -0.04 (-0.09%) | 76,200 |
17 Aug 2005 | USD | 43.64 | 43.74 | 43.5 | 43.55 | 14.5167 | -0.01 (-0.02%) | 72,800 |
16 Aug 2005 | USD | 44.21 | 44.21 | 43.55 | 43.56 | 14.52 | -0.71 (-1.60%) | 57,000 |
15 Aug 2005 | USD | 44.19 | 44.33 | 43.97 | 44.27 | 14.7567 | +0.08 (+0.18%) | 56,500 |
12 Aug 2005 | USD | 44.18 | 44.3 | 43.86 | 44.19 | 14.73 | -0.07 (-0.16%) | 85,100 |
11 Aug 2005 | USD | 44.03 | 44.34 | 43.97 | 44.26 | 14.7533 | +0.31 (+0.71%) | 66,100 |
10 Aug 2005 | USD | 44.11 | 44.33 | 43.77 | 43.95 | 14.65 | +0.17 (+0.39%) | 58,300 |
9 Aug 2005 | USD | 43.74 | 43.85 | 43.67 | 43.78 | 14.5933 | +0.24 (+0.55%) | 57,300 |
8 Aug 2005 | USD | 43.8 | 44 | 43.52 | 43.54 | 14.5133 | -0.06 (-0.14%) | 48,300 |
5 Aug 2005 | USD | 44.15 | 44.15 | 43.59 | 43.6 | 14.5333 | -0.612 (-1.38%) | 59,100 |
4 Aug 2005 | USD | 44.6 | 44.6 | 44.2 | 44.212 | 14.7373 | -0.438 (-0.98%) | 93,500 |
3 Aug 2005 | USD | 44.54 | 44.79 | 44.5 | 44.65 | 14.8833 | +0.09 (+0.20%) | 68,600 |
2 Aug 2005 | USD | 44.42 | 44.61 | 44.32 | 44.56 | 14.8533 | +0.2 (+0.45%) | 66,200 |
1 Aug 2005 | USD | 44.4 | 44.49 | 44.24 | 44.36 | 14.7867 | +0.07 (+0.16%) | 66,300 |
29 Jul 2005 | USD | 44.46 | 44.52 | 44.22 | 44.29 | 14.7633 | -0.1 (-0.23%) | 60,000 |
28 Jul 2005 | USD | 43.95 | 44.49 | 43.95 | 44.39 | 14.7967 | +0.45 (+1.02%) | 76,100 |
27 Jul 2005 | USD | 43.88 | 43.95 | 43.61 | 43.94 | 14.6467 | +0.19 (+0.43%) | 68,100 |
26 Jul 2005 | USD | 43.83 | 43.83 | 43.58 | 43.75 | 14.5833 | +0.08 (+0.18%) | 56,600 |
25 Jul 2005 | USD | 44 | 44.07 | 43.6 | 43.67 | 14.5567 | -0.24 (-0.55%) | 63,900 |
22 Jul 2005 | USD | 43.61 | 43.93 | 43.492 | 43.91 | 14.6367 | +0.41 (+0.94%) | 93,300 |
21 Jul 2005 | USD | 44.02 | 44.02 | 43.47 | 43.5 | 14.5 | -0.66 (-1.49%) | 112,300 |
20 Jul 2005 | USD | 43.71 | 44.18 | 43.57 | 44.16 | 14.72 | +0.3 (+0.68%) | 67,300 |
19 Jul 2005 | USD | 43.58 | 43.94 | 43.48 | 43.86 | 14.62 | +0.38 (+0.87%) | 114,000 |
18 Jul 2005 | USD | 43.43 | 43.57 | 43.41 | 43.48 | 14.4933 | -0.06 (-0.14%) | 51,400 |
15 Jul 2005 | USD | 43.45 | 43.64 | 43.34 | 43.54 | 14.5133 | +0.14 (+0.32%) | 111,600 |
14 Jul 2005 | USD | 43.89 | 44.01 | 43.3 | 43.4 | 14.4667 | -0.28 (-0.64%) | 94,400 |
13 Jul 2005 | USD | 43.85 | 43.92 | 43.6 | 43.68 | 14.56 | -0.2 (-0.46%) | 40,100 |
12 Jul 2005 | USD | 43.89 | 44 | 43.68 | 43.88 | 14.6267 | +0.1 (+0.23%) | 76,400 |
11 Jul 2005 | USD | 43.64 | 43.89 | 43.64 | 43.78 | 14.5933 | +0.23 (+0.53%) | 121,400 |