Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2005 | USD | 26.35 | 26.74 | 26.31 | 26.59 | 26.59 | +0.27 (+1.03%) | 88,700 |
8 Sep 2005 | USD | 26.96 | 26.96 | 26.05 | 26.32 | 26.32 | -0.79 (-2.91%) | 80,000 |
7 Sep 2005 | USD | 27.02 | 27.13 | 26.73 | 27.11 | 27.11 | +0.04 (+0.15%) | 38,800 |
6 Sep 2005 | USD | 26.84 | 27.22 | 26.84 | 27.07 | 27.07 | +0.36 (+1.35%) | 114,500 |
5 Sep 2005 | USD | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 27.34 | 27.39 | 26.24 | 26.71 | 26.71 | -0.82 (-2.98%) | 133,000 |
1 Sep 2005 | USD | 27 | 27.88 | 27 | 27.53 | 27.53 | +0.36 (+1.32%) | 167,400 |
31 Aug 2005 | USD | 26.15 | 27.36 | 26.14 | 27.17 | 27.17 | +0.78 (+2.96%) | 132,000 |
30 Aug 2005 | USD | 25.7 | 26.39 | 25.7 | 26.39 | 26.39 | +0.69 (+2.68%) | 92,900 |
29 Aug 2005 | USD | 25.53 | 25.7 | 25.34 | 25.7 | 25.7 | 0.0 (0.0%) | 222,100 |
26 Aug 2005 | USD | 25.7 | 25.81 | 25.03 | 25.7 | 25.7 | -0.01 (-0.04%) | 110,000 |
25 Aug 2005 | USD | 25.51 | 25.75 | 25.43 | 25.71 | 25.71 | +0.25 (+0.98%) | 36,900 |
24 Aug 2005 | USD | 25.45 | 25.99 | 25.36 | 25.46 | 25.46 | -0.01 (-0.04%) | 72,300 |
23 Aug 2005 | USD | 25.75 | 25.8 | 25.39 | 25.47 | 25.47 | -0.28 (-1.09%) | 84,200 |
22 Aug 2005 | USD | 25.98 | 26.04 | 25.54 | 25.75 | 25.75 | -0.23 (-0.89%) | 93,000 |
19 Aug 2005 | USD | 25.87 | 26 | 25.75 | 25.98 | 25.98 | -0.01 (-0.04%) | 44,700 |
18 Aug 2005 | USD | 26.72 | 26.72 | 25.91 | 25.99 | 25.99 | -0.73 (-2.73%) | 163,800 |
17 Aug 2005 | USD | 26.4 | 26.81 | 26.28 | 26.72 | 26.72 | +0.01 (+0.04%) | 111,800 |
16 Aug 2005 | USD | 26.76 | 26.82 | 26.4 | 26.71 | 26.71 | -0.14 (-0.52%) | 119,500 |
15 Aug 2005 | USD | 26.82 | 27.07 | 26.78 | 26.85 | 26.85 | -0.01 (-0.04%) | 163,700 |
12 Aug 2005 | USD | 27.2 | 27.25 | 26.78 | 26.86 | 26.86 | -0.46 (-1.68%) | 172,800 |
11 Aug 2005 | USD | 26.6 | 27.35 | 26.6 | 27.32 | 27.32 | +0.72 (+2.71%) | 178,600 |
10 Aug 2005 | USD | 26.7 | 26.72 | 26.51 | 26.6 | 26.6 | +0.08 (+0.30%) | 129,400 |
9 Aug 2005 | USD | 26.73 | 26.8 | 26.37 | 26.52 | 26.52 | -0.11 (-0.41%) | 106,400 |
8 Aug 2005 | USD | 26.1 | 26.75 | 26.1 | 26.63 | 26.63 | +0.53 (+2.03%) | 256,800 |
5 Aug 2005 | USD | 26.25 | 26.28 | 25.65 | 26.1 | 26.1 | -0.04 (-0.15%) | 184,100 |
4 Aug 2005 | USD | 26.35 | 26.35 | 26.05 | 26.14 | 26.14 | -0.28 (-1.06%) | 81,800 |
3 Aug 2005 | USD | 26.62 | 26.72 | 26.3 | 26.42 | 26.42 | -0.24 (-0.90%) | 63,100 |
2 Aug 2005 | USD | 26.78 | 26.93 | 26.59 | 26.66 | 26.66 | +0.06 (+0.23%) | 107,700 |
1 Aug 2005 | USD | 25.36 | 26.77 | 25.36 | 26.6 | 26.6 | +1.34 (+5.30%) | 200,000 |