Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Oct 2005 | USD | 24.57 | 24.8 | 24.4 | 24.64 | 24.64 | +0.15 (+0.61%) | 85,800 |
20 Oct 2005 | USD | 24.81 | 24.99 | 24.22 | 24.49 | 24.49 | -0.42 (-1.69%) | 115,900 |
19 Oct 2005 | USD | 23.64 | 24.98 | 23.05 | 24.91 | 24.91 | +1.07 (+4.49%) | 114,300 |
18 Oct 2005 | USD | 24.73 | 24.73 | 23.84 | 23.84 | 23.84 | -0.84 (-3.40%) | 100,800 |
17 Oct 2005 | USD | 24.87 | 24.92 | 24.32 | 24.68 | 24.68 | -0.24 (-0.96%) | 96,200 |
14 Oct 2005 | USD | 24.5 | 25.07 | 23.95 | 24.92 | 24.92 | +0.52 (+2.13%) | 85,300 |
13 Oct 2005 | USD | 24.94 | 24.94 | 24.39 | 24.4 | 24.4 | -0.59 (-2.36%) | 112,700 |
12 Oct 2005 | USD | 25.03 | 25.19 | 24.72 | 24.99 | 24.99 | -0.05 (-0.20%) | 122,000 |
11 Oct 2005 | USD | 25.34 | 25.8 | 25 | 25.04 | 25.04 | -0.32 (-1.26%) | 164,800 |
10 Oct 2005 | USD | 25 | 25.46 | 25 | 25.36 | 25.36 | +0.35 (+1.40%) | 92,900 |
7 Oct 2005 | USD | 24.48 | 25.13 | 24.45 | 25.01 | 25.01 | +0.53 (+2.17%) | 118,000 |
6 Oct 2005 | USD | 24.53 | 24.68 | 24.2 | 24.48 | 24.48 | -0.1 (-0.41%) | 130,000 |
5 Oct 2005 | USD | 25.16 | 25.16 | 24.11 | 24.58 | 24.58 | -0.63 (-2.50%) | 168,900 |
4 Oct 2005 | USD | 25.35 | 25.8 | 25.19 | 25.21 | 25.21 | -0.2 (-0.79%) | 153,600 |
3 Oct 2005 | USD | 24.75 | 25.42 | 24.7 | 25.41 | 25.41 | +0.73 (+2.96%) | 171,900 |
30 Sep 2005 | USD | 24.21 | 24.69 | 24.18 | 24.68 | 24.68 | +0.49 (+2.03%) | 220,700 |
29 Sep 2005 | USD | 23.77 | 24.19 | 23.76 | 24.19 | 24.19 | +0.42 (+1.77%) | 89,600 |
28 Sep 2005 | USD | 24.05 | 24.1 | 23.67 | 23.77 | 23.77 | -0.28 (-1.16%) | 112,000 |
27 Sep 2005 | USD | 24.47 | 24.5 | 23.7 | 24.05 | 24.05 | -0.22 (-0.91%) | 149,100 |
26 Sep 2005 | USD | 24.34 | 24.5 | 24.08 | 24.27 | 24.27 | +0.08 (+0.33%) | 71,800 |
23 Sep 2005 | USD | 23.95 | 24.23 | 23.68 | 24.19 | 24.19 | +0.16 (+0.67%) | 88,700 |
22 Sep 2005 | USD | 23.5 | 24.25 | 23.32 | 24.03 | 24.03 | +0.28 (+1.18%) | 157,500 |
21 Sep 2005 | USD | 24.49 | 24.49 | 23.75 | 23.75 | 23.75 | -0.81 (-3.30%) | 84,700 |
20 Sep 2005 | USD | 24.95 | 25.06 | 24.28 | 24.56 | 24.56 | -0.32 (-1.29%) | 124,600 |
19 Sep 2005 | USD | 25.29 | 25.5 | 24.82 | 24.88 | 24.88 | -0.47 (-1.85%) | 57,700 |
16 Sep 2005 | USD | 25.68 | 25.68 | 25.06 | 25.35 | 25.35 | -0.23 (-0.90%) | 208,000 |
15 Sep 2005 | USD | 26.04 | 26.04 | 25.5 | 25.58 | 25.58 | -0.47 (-1.80%) | 75,900 |
14 Sep 2005 | USD | 26.28 | 26.5 | 25.89 | 26.05 | 26.05 | -0.23 (-0.88%) | 109,100 |
13 Sep 2005 | USD | 26.83 | 26.83 | 26.09 | 26.28 | 26.28 | -0.62 (-2.30%) | 92,800 |
12 Sep 2005 | USD | 26.66 | 27.07 | 26.55 | 26.9 | 26.9 | +0.31 (+1.17%) | 82,600 |