Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 35.45 | 35.52 | 35.2 | 35.2 | 7.04 | +0.02 (+0.06%) | 3,200 |
13 Sep 2005 | USD | 35.1 | 35.25 | 35.1 | 35.18 | 7.036 | -0.47 (-1.32%) | 5,100 |
12 Sep 2005 | USD | 35.72 | 35.84 | 35.65 | 35.65 | 7.13 | -0.15 (-0.42%) | 5,900 |
9 Sep 2005 | USD | 35.55 | 35.8 | 35.55 | 35.8 | 7.16 | +0.35 (+0.99%) | 1,700 |
8 Sep 2005 | USD | 35.6 | 35.66 | 35.45 | 35.45 | 7.09 | -0.29 (-0.81%) | 2,200 |
7 Sep 2005 | USD | 35.69 | 35.74 | 35.57 | 35.74 | 7.148 | -0.27 (-0.75%) | 1,200 |
6 Sep 2005 | USD | 36 | 36.06 | 35.9 | 36.01 | 7.202 | +0.11 (+0.31%) | 7,000 |
5 Sep 2005 | USD | 35.9 | 35.9 | 35.9 | 35.9 | 7.18 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 35.9 | 35.9 | 35.9 | 35.9 | 7.18 | +0.114 (+0.32%) | 300 |
1 Sep 2005 | USD | 35.82 | 36.07 | 35.65 | 35.786 | 7.1572 | +0.986 (+2.83%) | 6,600 |
31 Aug 2005 | USD | 34.06 | 34.8 | 34.06 | 34.8 | 6.96 | +1.1 (+3.26%) | 3,300 |
30 Aug 2005 | USD | 33.7 | 33.7 | 33.7 | 33.7 | 6.74 | 0.0 (0.0%) | 0 |
29 Aug 2005 | USD | 33.7 | 33.7 | 33.7 | 33.7 | 6.74 | -0.28 (-0.82%) | 100 |
26 Aug 2005 | USD | 34.02 | 34.02 | 33.98 | 33.98 | 6.796 | +0.17 (+0.50%) | 600 |
25 Aug 2005 | USD | 33.68 | 33.81 | 33.67 | 33.81 | 6.762 | -0.21 (-0.62%) | 2,900 |
24 Aug 2005 | USD | 34.1 | 34.17 | 34.02 | 34.02 | 6.804 | +0.19 (+0.56%) | 1,200 |
23 Aug 2005 | USD | 33.72 | 33.83 | 33.72 | 33.83 | 6.766 | -0.3 (-0.88%) | 400 |
22 Aug 2005 | USD | 34.1 | 34.13 | 34 | 34.13 | 6.826 | +0.81 (+2.43%) | 1,200 |
19 Aug 2005 | USD | 33.15 | 33.32 | 33.15 | 33.32 | 6.664 | -0.4 (-1.19%) | 200 |
18 Aug 2005 | USD | 33.72 | 33.72 | 33.72 | 33.72 | 6.744 | -0.13 (-0.38%) | 100 |
17 Aug 2005 | USD | 33.75 | 33.85 | 33.75 | 33.85 | 6.77 | -0.15 (-0.44%) | 200 |
16 Aug 2005 | USD | 34.2 | 34.33 | 33.96 | 34 | 6.8 | -0.63 (-1.82%) | 1,700 |
15 Aug 2005 | USD | 34.6 | 34.64 | 34.52 | 34.63 | 6.926 | -0.81 (-2.29%) | 1,500 |
12 Aug 2005 | USD | 35.44 | 35.44 | 35.44 | 35.44 | 7.088 | 0.0 (0.0%) | 0 |
11 Aug 2005 | USD | 35.3 | 35.55 | 35.26 | 35.44 | 7.088 | -0.26 (-0.73%) | 6,300 |
10 Aug 2005 | USD | 36.15 | 36.15 | 35.7 | 35.7 | 7.14 | +0.19 (+0.54%) | 3,900 |
9 Aug 2005 | USD | 35.24 | 35.51 | 35.24 | 35.51 | 7.102 | +0.36 (+1.02%) | 8,900 |
8 Aug 2005 | USD | 35.34 | 35.5 | 34.96 | 35.15 | 7.03 | +0.1 (+0.29%) | 9,500 |
5 Aug 2005 | USD | 35.2 | 35.26 | 34.93 | 35.05 | 7.01 | -0.15 (-0.43%) | 1,700 |
4 Aug 2005 | USD | 35.6 | 35.62 | 35.1 | 35.2 | 7.04 | -0.8 (-2.22%) | 6,400 |