Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2005 | USD | 33.91 | 34.41 | 33.65 | 34.1 | 34.1 | +0.49 (+1.46%) | 167,500 |
24 Aug 2005 | USD | 33.85 | 34.23 | 33.24 | 33.61 | 33.61 | -0.34 (-1.00%) | 144,000 |
23 Aug 2005 | USD | 34.43 | 34.5 | 33.17 | 33.95 | 33.95 | -0.42 (-1.22%) | 252,000 |
22 Aug 2005 | USD | 35.02 | 35.19 | 34.2 | 34.37 | 34.37 | -0.52 (-1.49%) | 245,000 |
19 Aug 2005 | USD | 34.65 | 35.18 | 34.59 | 34.89 | 34.89 | +0.34 (+0.98%) | 100,200 |
18 Aug 2005 | USD | 34.75 | 34.85 | 34.22 | 34.55 | 34.55 | -0.96 (-2.70%) | 225,200 |
17 Aug 2005 | USD | 35.97 | 36.27 | 35.42 | 35.51 | 35.51 | +0.06 (+0.17%) | 212,600 |
16 Aug 2005 | USD | 35.4 | 35.86 | 34.81 | 35.45 | 35.45 | -0.57 (-1.58%) | 243,700 |
15 Aug 2005 | USD | 35.85 | 36.36 | 35.85 | 36.02 | 36.02 | +0.29 (+0.81%) | 264,800 |
12 Aug 2005 | USD | 36.29 | 36.4 | 35.08 | 35.73 | 35.73 | -0.52 (-1.43%) | 227,500 |
11 Aug 2005 | USD | 35.8 | 36.7 | 35.58 | 36.25 | 36.25 | +0.37 (+1.03%) | 307,900 |
10 Aug 2005 | USD | 34.58 | 35.95 | 34.58 | 35.88 | 35.88 | +1.55 (+4.52%) | 319,800 |
9 Aug 2005 | USD | 33.12 | 34.59 | 33.12 | 34.33 | 34.33 | +1.36 (+4.12%) | 262,700 |
8 Aug 2005 | USD | 32.75 | 33.6 | 32.58 | 32.97 | 32.97 | +0.39 (+1.20%) | 143,100 |
5 Aug 2005 | USD | 34.11 | 36 | 32.41 | 32.58 | 32.58 | -1.52 (-4.46%) | 380,500 |
4 Aug 2005 | USD | 34.72 | 34.85 | 34.03 | 34.1 | 34.1 | -0.77 (-2.21%) | 127,800 |
3 Aug 2005 | USD | 36.07 | 36.08 | 34.82 | 34.87 | 34.87 | -1.32 (-3.65%) | 199,800 |
2 Aug 2005 | USD | 35.4 | 36.29 | 35.12 | 36.19 | 36.19 | +0.99 (+2.81%) | 313,400 |
1 Aug 2005 | USD | 34.55 | 35.31 | 34.49 | 35.2 | 35.2 | +0.78 (+2.27%) | 205,300 |
29 Jul 2005 | USD | 34.89 | 34.89 | 34.2 | 34.42 | 34.42 | -0.57 (-1.63%) | 124,600 |
28 Jul 2005 | USD | 34.28 | 34.99 | 34.2 | 34.99 | 34.99 | +0.86 (+2.52%) | 176,200 |
27 Jul 2005 | USD | 34.29 | 34.62 | 33.94 | 34.13 | 34.13 | -0.07 (-0.20%) | 195,000 |
26 Jul 2005 | USD | 34.4 | 34.48 | 33.35 | 34.2 | 34.2 | -1.08 (-3.06%) | 481,900 |
25 Jul 2005 | USD | 36.25 | 36.3 | 35.28 | 35.28 | 35.28 | -1.07 (-2.94%) | 140,600 |
22 Jul 2005 | USD | 35 | 36.4 | 35 | 36.35 | 36.35 | +1.52 (+4.36%) | 263,900 |
21 Jul 2005 | USD | 35.75 | 36.41 | 34.64 | 34.83 | 34.83 | -0.77 (-2.16%) | 194,800 |
20 Jul 2005 | USD | 34.81 | 35.6 | 34.58 | 35.6 | 35.6 | +0.54 (+1.54%) | 329,300 |
19 Jul 2005 | USD | 32.97 | 35.09 | 32.65 | 35.06 | 35.06 | +3.47 (+10.98%) | 517,100 |
18 Jul 2005 | USD | 31.95 | 32.06 | 31.52 | 31.59 | 31.59 | -0.73 (-2.26%) | 203,000 |
15 Jul 2005 | USD | 30.76 | 32.74 | 30.76 | 32.32 | 32.32 | -0.39 (-1.19%) | 351,600 |