Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2005 | USD | 30.27 | 30.27 | 29.25 | 29.34 | 29.34 | -0.94 (-3.10%) | 218,800 |
16 Sep 2005 | USD | 30.27 | 30.75 | 30.27 | 30.28 | 30.28 | -0.24 (-0.79%) | 94,300 |
15 Sep 2005 | USD | 30.59 | 30.85 | 30.2 | 30.52 | 30.52 | -0.03 (-0.10%) | 138,300 |
14 Sep 2005 | USD | 29.96 | 30.6 | 29.96 | 30.55 | 30.55 | +0.42 (+1.39%) | 213,100 |
13 Sep 2005 | USD | 30.08 | 30.37 | 29.83 | 30.13 | 30.13 | -0.25 (-0.82%) | 211,100 |
12 Sep 2005 | USD | 31 | 31.29 | 30.35 | 30.38 | 30.38 | -1.08 (-3.43%) | 243,500 |
9 Sep 2005 | USD | 31.35 | 31.49 | 31.13 | 31.46 | 31.46 | +0.03 (+0.10%) | 122,100 |
8 Sep 2005 | USD | 31.5 | 31.9 | 31.05 | 31.43 | 31.43 | -0.54 (-1.69%) | 224,500 |
7 Sep 2005 | USD | 31.55 | 32.24 | 31.5 | 31.97 | 31.97 | -0.21 (-0.65%) | 184,100 |
6 Sep 2005 | USD | 32.35 | 32.9 | 31.67 | 32.18 | 32.18 | -0.97 (-2.93%) | 224,400 |
5 Sep 2005 | USD | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 34.8 | 34.98 | 33.15 | 33.15 | 33.15 | -1.3 (-3.77%) | 128,500 |
1 Sep 2005 | USD | 33.95 | 34.45 | 33.76 | 34.45 | 34.45 | +0.9 (+2.68%) | 88,800 |
31 Aug 2005 | USD | 33.58 | 33.59 | 33.042 | 33.55 | 33.55 | +0.1 (+0.30%) | 71,100 |
30 Aug 2005 | USD | 33 | 33.5 | 32.99 | 33.45 | 33.45 | +0.57 (+1.73%) | 56,200 |
29 Aug 2005 | USD | 32.98 | 33.3 | 32.73 | 32.88 | 32.88 | -0.02 (-0.06%) | 62,300 |
26 Aug 2005 | USD | 32.45 | 32.9 | 32.43 | 32.9 | 32.9 | +0.48 (+1.48%) | 86,600 |
25 Aug 2005 | USD | 32.79 | 32.8 | 32.02 | 32.42 | 32.42 | -0.32 (-0.98%) | 58,400 |
24 Aug 2005 | USD | 31.85 | 32.75 | 31.71 | 32.74 | 32.74 | +0.74 (+2.31%) | 84,300 |
23 Aug 2005 | USD | 30.85 | 32.15 | 30.85 | 32 | 32 | +0.65 (+2.07%) | 99,000 |
22 Aug 2005 | USD | 30.81 | 31.7 | 30.75 | 31.35 | 31.35 | +0.54 (+1.75%) | 113,900 |
19 Aug 2005 | USD | 31.22 | 31.27 | 30.4 | 30.81 | 30.81 | -0.05 (-0.16%) | 136,800 |
18 Aug 2005 | USD | 30.1 | 31.5 | 30.1 | 30.86 | 30.86 | +0.56 (+1.85%) | 166,100 |
17 Aug 2005 | USD | 30.1 | 30.54 | 29.76 | 30.3 | 30.3 | +0.05 (+0.17%) | 243,600 |
16 Aug 2005 | USD | 31.6 | 31.6 | 29.71 | 30.25 | 30.25 | -1 (-3.20%) | 412,400 |
15 Aug 2005 | USD | 32.21 | 32.24 | 30.64 | 31.25 | 31.25 | -1.06 (-3.28%) | 232,000 |
12 Aug 2005 | USD | 31.86 | 32.48 | 31.81 | 32.31 | 32.31 | +0.25 (+0.78%) | 90,400 |
11 Aug 2005 | USD | 32.44 | 32.44 | 31.9 | 32.06 | 32.06 | -0.3 (-0.93%) | 121,400 |
10 Aug 2005 | USD | 32.25 | 32.89 | 32.19 | 32.36 | 32.36 | +0.01 (+0.03%) | 142,500 |
9 Aug 2005 | USD | 32.91 | 32.91 | 31.88 | 32.35 | 32.35 | -0.36 (-1.10%) | 188,400 |