Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2005 | USD | 23.65 | 23.7 | 23.23 | 23.67 | 23.67 | +0.04 (+0.17%) | 49,000 |
6 Sep 2005 | USD | 23.47 | 23.74 | 23.47 | 23.63 | 23.63 | +0.1 (+0.42%) | 43,500 |
5 Sep 2005 | USD | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 23.66 | 23.75 | 23.5 | 23.53 | 23.53 | -0.18 (-0.76%) | 23,900 |
1 Sep 2005 | USD | 23.51 | 23.87 | 23.51 | 23.71 | 23.71 | +0.21 (+0.89%) | 41,200 |
31 Aug 2005 | USD | 22.9 | 23.6 | 22.84 | 23.5 | 23.5 | +0.7 (+3.07%) | 49,500 |
30 Aug 2005 | USD | 23.22 | 23.34 | 22.61 | 22.8 | 22.8 | -0.5 (-2.15%) | 40,400 |
29 Aug 2005 | USD | 23.21 | 23.38 | 23.07 | 23.3 | 23.3 | +0.04 (+0.17%) | 33,300 |
26 Aug 2005 | USD | 23.35 | 23.35 | 23.15 | 23.26 | 23.26 | -0.12 (-0.51%) | 18,400 |
25 Aug 2005 | USD | 23.4 | 23.43 | 23.32 | 23.38 | 23.38 | -0.09 (-0.38%) | 13,600 |
24 Aug 2005 | USD | 23.45 | 23.47 | 23.25 | 23.47 | 23.47 | -0.03 (-0.13%) | 37,300 |
23 Aug 2005 | USD | 23.2 | 23.5 | 23.15 | 23.5 | 23.5 | +0.31 (+1.34%) | 35,900 |
22 Aug 2005 | USD | 23.05 | 23.28 | 23.02 | 23.19 | 23.19 | +0.13 (+0.56%) | 14,300 |
19 Aug 2005 | USD | 23.07 | 23.2 | 22.98 | 23.06 | 23.06 | -0.06 (-0.26%) | 17,700 |
18 Aug 2005 | USD | 23.1 | 23.28 | 23.01 | 23.12 | 23.12 | -0.06 (-0.26%) | 35,300 |
17 Aug 2005 | USD | 22.93 | 23.39 | 22.93 | 23.18 | 23.18 | +0.18 (+0.78%) | 32,600 |
16 Aug 2005 | USD | 23.04 | 23.14 | 22.88 | 23 | 23 | -0.05 (-0.22%) | 46,800 |
15 Aug 2005 | USD | 23.06 | 23.15 | 22.86 | 23.05 | 23.05 | -0.01 (-0.04%) | 65,900 |
12 Aug 2005 | USD | 23.25 | 23.3 | 23.05 | 23.06 | 23.06 | -0.16 (-0.69%) | 91,900 |
11 Aug 2005 | USD | 22.92 | 23.25 | 22.91 | 23.22 | 23.22 | +0.28 (+1.22%) | 36,500 |
10 Aug 2005 | USD | 23.06 | 23.25 | 22.73 | 22.94 | 22.94 | -0.12 (-0.52%) | 102,200 |
9 Aug 2005 | USD | 23.25 | 23.35 | 23.05 | 23.06 | 23.06 | -0.17 (-0.73%) | 47,400 |
8 Aug 2005 | USD | 23.18 | 23.24 | 23 | 23.23 | 23.23 | +0.13 (+0.56%) | 25,000 |
5 Aug 2005 | USD | 23.23 | 23.23 | 22.88 | 23.1 | 23.1 | -0.03 (-0.13%) | 61,800 |
4 Aug 2005 | USD | 23.15 | 23.15 | 22.8 | 23.13 | 23.13 | +0.18 (+0.78%) | 73,200 |
3 Aug 2005 | USD | 22.35 | 23.32 | 22.1 | 22.95 | 22.95 | +0.77 (+3.47%) | 149,600 |
2 Aug 2005 | USD | 21.9 | 22.24 | 21.8 | 22.18 | 22.18 | +0.27 (+1.23%) | 64,700 |
1 Aug 2005 | USD | 21 | 22.18 | 21 | 21.91 | 21.91 | +0.23 (+1.06%) | 82,900 |
29 Jul 2005 | USD | 21.5 | 21.7 | 21.4 | 21.68 | 21.68 | +0.13 (+0.60%) | 74,100 |
28 Jul 2005 | USD | 21.45 | 21.74 | 21.32 | 21.55 | 21.55 | +0.01 (+0.05%) | 90,500 |