Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2005 | USD | 38.85 | 39 | 38.52 | 38.6 | 7.72 | +0.35 (+0.92%) | 6,300 |
25 Oct 2005 | USD | 38.5 | 38.65 | 38.25 | 38.25 | 7.65 | +0.29 (+0.76%) | 3,500 |
24 Oct 2005 | USD | 37.94 | 37.96 | 37.85 | 37.96 | 7.592 | +0.66 (+1.77%) | 2,300 |
21 Oct 2005 | USD | 37.01 | 37.3 | 37.01 | 37.3 | 7.46 | -0.1 (-0.27%) | 3,300 |
20 Oct 2005 | USD | 37.4 | 37.4 | 37.4 | 37.4 | 7.48 | +0.15 (+0.40%) | 100 |
19 Oct 2005 | USD | 37.25 | 37.25 | 37.25 | 37.25 | 7.45 | -0.8 (-2.10%) | 100 |
18 Oct 2005 | USD | 38.05 | 38.05 | 38.05 | 38.05 | 7.61 | 0.0 (0.0%) | 200 |
17 Oct 2005 | USD | 38.05 | 38.05 | 38.05 | 38.05 | 7.61 | -0.19 (-0.50%) | 100 |
14 Oct 2005 | USD | 37.55 | 38.24 | 37.55 | 38.24 | 7.648 | +0.86 (+2.30%) | 1,100 |
13 Oct 2005 | USD | 37.5 | 37.51 | 37.26 | 37.38 | 7.476 | -0.54 (-1.42%) | 600 |
12 Oct 2005 | USD | 38.14 | 38.18 | 37.9 | 37.92 | 7.584 | -0.04 (-0.11%) | 7,500 |
11 Oct 2005 | USD | 37.75 | 38.05 | 37.75 | 37.96 | 7.592 | -0.52 (-1.35%) | 1,400 |
10 Oct 2005 | USD | 38.58 | 38.64 | 38.48 | 38.48 | 7.696 | +0.52 (+1.37%) | 4,100 |
7 Oct 2005 | USD | 38.05 | 38.4 | 37.91 | 37.96 | 7.592 | +0.28 (+0.74%) | 23,700 |
6 Oct 2005 | USD | 38.05 | 38.05 | 37.4 | 37.68 | 7.536 | -1.22 (-3.14%) | 5,000 |
5 Oct 2005 | USD | 39.13 | 39.16 | 38.9 | 38.9 | 7.78 | +0.45 (+1.17%) | 4,200 |
4 Oct 2005 | USD | 38.29 | 38.6 | 38.29 | 38.45 | 7.69 | +0.65 (+1.72%) | 6,600 |
3 Oct 2005 | USD | 38.05 | 38.1 | 37.8 | 37.8 | 7.56 | +0.1 (+0.27%) | 5,200 |
30 Sep 2005 | USD | 38.13 | 38.2 | 37.7 | 37.7 | 7.54 | -0.01 (-0.03%) | 7,400 |
29 Sep 2005 | USD | 37.43 | 37.71 | 37.41 | 37.71 | 7.542 | +0.39 (+1.05%) | 4,200 |
28 Sep 2005 | USD | 36.95 | 37.32 | 36.83 | 37.32 | 7.464 | +0.17 (+0.46%) | 5,100 |
27 Sep 2005 | USD | 37.58 | 37.6 | 37.06 | 37.15 | 7.43 | +1.25 (+3.48%) | 6,500 |
26 Sep 2005 | USD | 35.8 | 35.9 | 35.69 | 35.9 | 7.18 | +0.84 (+2.40%) | 1,000 |
23 Sep 2005 | USD | 35.2 | 35.32 | 35.04 | 35.06 | 7.012 | +0.03 (+0.09%) | 2,500 |
22 Sep 2005 | USD | 35.33 | 35.4 | 35 | 35.03 | 7.006 | +0.16 (+0.46%) | 2,400 |
21 Sep 2005 | USD | 34.89 | 34.89 | 34.87 | 34.87 | 6.974 | -0.78 (-2.19%) | 1,200 |
20 Sep 2005 | USD | 35.19 | 35.65 | 35.19 | 35.65 | 7.13 | +1.43 (+4.18%) | 9,900 |
19 Sep 2005 | USD | 34.26 | 34.26 | 34.1 | 34.22 | 6.844 | -0.83 (-2.37%) | 400 |
16 Sep 2005 | USD | 35.07 | 35.07 | 34.9 | 35.05 | 7.01 | +0.25 (+0.72%) | 3,400 |
15 Sep 2005 | USD | 35 | 35 | 34.68 | 34.8 | 6.96 | -0.4 (-1.14%) | 3,100 |