Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2005 | USD | 27.8 | 28.15 | 27.8 | 28.11 | 28.11 | +0.16 (+0.57%) | 112,000 |
28 Oct 2005 | USD | 28 | 28.07 | 27.74 | 27.95 | 27.95 | -0.75 (-2.61%) | 108,800 |
27 Oct 2005 | USD | 28.88 | 28.89 | 28.54 | 28.7 | 28.7 | -0.14 (-0.49%) | 135,600 |
26 Oct 2005 | USD | 28.65 | 29.05 | 28.39 | 28.84 | 28.84 | +0.34 (+1.19%) | 119,400 |
25 Oct 2005 | USD | 28.6 | 28.8 | 28.35 | 28.5 | 28.5 | +0.15 (+0.53%) | 153,600 |
24 Oct 2005 | USD | 28.47 | 28.5 | 28.08 | 28.35 | 28.35 | +0.36 (+1.29%) | 180,900 |
21 Oct 2005 | USD | 27.61 | 27.99 | 27.28 | 27.99 | 27.99 | +0.63 (+2.30%) | 123,800 |
20 Oct 2005 | USD | 28.01 | 28.35 | 27.29 | 27.36 | 27.36 | -0.45 (-1.62%) | 143,900 |
19 Oct 2005 | USD | 28 | 28.38 | 27.51 | 27.81 | 27.81 | -0.11 (-0.39%) | 142,400 |
18 Oct 2005 | USD | 28.03 | 28.38 | 27.9 | 27.92 | 27.92 | +0.14 (+0.50%) | 153,700 |
17 Oct 2005 | USD | 27.58 | 28.23 | 27.45 | 27.78 | 27.78 | +0.42 (+1.54%) | 239,500 |
14 Oct 2005 | USD | 27.08 | 27.4 | 26.1 | 27.36 | 27.36 | +0.15 (+0.55%) | 299,400 |
13 Oct 2005 | USD | 27.56 | 27.7 | 26.52 | 27.21 | 27.21 | -0.85 (-3.03%) | 201,200 |
12 Oct 2005 | USD | 28.08 | 28.4 | 27.94 | 28.06 | 28.06 | -0.02 (-0.07%) | 94,900 |
11 Oct 2005 | USD | 28.91 | 29.13 | 28.05 | 28.08 | 28.08 | -0.63 (-2.19%) | 150,000 |
10 Oct 2005 | USD | 29.3 | 29.41 | 28.59 | 28.71 | 28.71 | -0.35 (-1.20%) | 72,400 |
7 Oct 2005 | USD | 28.33 | 29.39 | 28.27 | 29.06 | 29.06 | +0.55 (+1.93%) | 122,400 |
6 Oct 2005 | USD | 29.16 | 29.39 | 28.51 | 28.51 | 28.51 | -0.55 (-1.89%) | 200,600 |
5 Oct 2005 | USD | 29.45 | 29.64 | 29.01 | 29.06 | 29.06 | -0.17 (-0.58%) | 101,800 |
4 Oct 2005 | USD | 29.1 | 29.5 | 29.04 | 29.23 | 29.23 | +0.33 (+1.14%) | 132,300 |
3 Oct 2005 | USD | 28.5 | 29.1 | 28.5 | 28.9 | 28.9 | +0.21 (+0.73%) | 190,300 |
30 Sep 2005 | USD | 29.15 | 29.29 | 28.22 | 28.69 | 28.69 | -0.68 (-2.32%) | 226,700 |
29 Sep 2005 | USD | 29.32 | 29.48 | 29.1 | 29.37 | 29.37 | -0.08 (-0.27%) | 105,600 |
28 Sep 2005 | USD | 29.25 | 29.5 | 29.2 | 29.45 | 29.45 | +0.22 (+0.75%) | 192,200 |
27 Sep 2005 | USD | 29.45 | 29.5 | 29.06 | 29.23 | 29.23 | -0.22 (-0.75%) | 131,500 |
26 Sep 2005 | USD | 29.51 | 29.68 | 29.184 | 29.45 | 29.45 | +0.12 (+0.41%) | 157,700 |
23 Sep 2005 | USD | 28.95 | 29.4 | 28.95 | 29.33 | 29.33 | -0.03 (-0.10%) | 181,700 |
22 Sep 2005 | USD | 30 | 30 | 28.01 | 29.36 | 29.36 | +0.2 (+0.69%) | 337,400 |
21 Sep 2005 | USD | 27.55 | 29.25 | 27.55 | 29.16 | 29.16 | +1.81 (+6.62%) | 553,700 |
20 Sep 2005 | USD | 29.31 | 29.31 | 25.39 | 27.35 | 27.35 | -1.99 (-6.78%) | 1,519,000 |