Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2005 | USD | 36.89 | 37.01 | 36.41 | 36.5 | 91.25 | -0.14 (-0.38%) | 44,200 |
14 Sep 2005 | USD | 36.75 | 36.98 | 36.51 | 36.64 | 91.6 | +0.19 (+0.52%) | 58,560 |
13 Sep 2005 | USD | 37.01 | 37.12 | 36.25 | 36.45 | 91.125 | -0.69 (-1.86%) | 94,120 |
12 Sep 2005 | USD | 37.02 | 37.25 | 37.02 | 37.14 | 92.85 | -0.01 (-0.03%) | 36,080 |
9 Sep 2005 | USD | 37.25 | 37.36 | 37 | 37.15 | 92.875 | 0.0 (0.0%) | 65,880 |
8 Sep 2005 | USD | 36.85 | 37.34 | 36.85 | 37.15 | 92.875 | -0.2 (-0.54%) | 70,480 |
7 Sep 2005 | USD | 37.9 | 38.15 | 37.14 | 37.35 | 93.375 | -0.3 (-0.80%) | 67,560 |
6 Sep 2005 | USD | 38.2 | 38.62 | 37.55 | 37.65 | 94.125 | -0.3 (-0.79%) | 52,360 |
5 Sep 2005 | USD | 37.95 | 37.95 | 37.95 | 37.95 | 94.875 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 38.77 | 38.97 | 37.93 | 37.95 | 94.875 | -0.4 (-1.04%) | 63,320 |
1 Sep 2005 | USD | 38.79 | 39.02 | 38.3 | 38.35 | 95.875 | -0.43 (-1.11%) | 76,840 |
31 Aug 2005 | USD | 38.1 | 39.47 | 38.07 | 38.78 | 96.95 | +0.99 (+2.62%) | 116,600 |
30 Aug 2005 | USD | 37.5 | 38.08 | 37.44 | 37.79 | 94.475 | +0.4 (+1.07%) | 50,000 |
29 Aug 2005 | USD | 36.88 | 37.84 | 36.88 | 37.39 | 93.475 | +0.57 (+1.55%) | 139,000 |
26 Aug 2005 | USD | 37.18 | 37.5 | 36.75 | 36.82 | 92.05 | -0.86 (-2.28%) | 73,280 |
25 Aug 2005 | USD | 38.25 | 38.65 | 37.24 | 37.68 | 94.2 | -0.47 (-1.23%) | 70,240 |
24 Aug 2005 | USD | 38.24 | 39.1 | 38.08 | 38.15 | 95.375 | +0.71 (+1.90%) | 113,720 |
23 Aug 2005 | USD | 37.8 | 37.89 | 37 | 37.44 | 93.6 | -0.56 (-1.47%) | 71,520 |
22 Aug 2005 | USD | 38 | 38.86 | 37.8 | 38 | 95 | -0.01 (-0.03%) | 72,720 |
19 Aug 2005 | USD | 37.25 | 38.2 | 37.16 | 38.01 | 95.025 | +0.84 (+2.26%) | 40,080 |
18 Aug 2005 | USD | 37.51 | 37.51 | 37.02 | 37.17 | 92.925 | -0.4 (-1.06%) | 41,560 |
17 Aug 2005 | USD | 37.83 | 37.85 | 37.21 | 37.57 | 93.925 | -0.32 (-0.84%) | 47,280 |
16 Aug 2005 | USD | 37.9 | 38.07 | 37.61 | 37.89 | 94.725 | -0.01 (-0.03%) | 35,320 |
15 Aug 2005 | USD | 37.75 | 38 | 37.52 | 37.9 | 94.75 | +0.15 (+0.40%) | 47,360 |
12 Aug 2005 | USD | 37.55 | 37.92 | 37.4 | 37.75 | 94.375 | +0.14 (+0.37%) | 31,120 |
11 Aug 2005 | USD | 37.4 | 37.94 | 37.39 | 37.61 | 94.025 | -0.16 (-0.42%) | 56,680 |
10 Aug 2005 | USD | 37.5 | 37.9985 | 37.49 | 37.77 | 94.425 | +0.72 (+1.94%) | 53,000 |
9 Aug 2005 | USD | 37.52 | 37.52 | 36.55 | 37.05 | 92.625 | -0.45 (-1.20%) | 68,960 |
8 Aug 2005 | USD | 37.33 | 37.6 | 37.25 | 37.5 | 93.75 | +0.4 (+1.08%) | 78,160 |
5 Aug 2005 | USD | 39.6 | 39.6 | 37 | 37.1 | 92.75 | -2.52 (-6.36%) | 165,440 |