Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2005 | USD | 56.5 | 56.71 | 56.41 | 56.61 | 56.61 | +0.26 (+0.46%) | 37,300 |
25 Jul 2005 | USD | 56.54 | 56.54 | 56.29 | 56.35 | 56.35 | -0.26 (-0.46%) | 6,700 |
22 Jul 2005 | USD | 56.36 | 56.63 | 56.29 | 56.61 | 56.61 | +0.31 (+0.55%) | 5,100 |
21 Jul 2005 | USD | 56.6 | 56.6 | 56.25 | 56.3 | 56.3 | -0.23 (-0.41%) | 5,600 |
20 Jul 2005 | USD | 56.22 | 56.53 | 56.07 | 56.53 | 56.53 | +0.1 (+0.18%) | 8,100 |
19 Jul 2005 | USD | 56.6 | 56.6 | 56.31 | 56.43 | 56.43 | -0.17 (-0.30%) | 34,700 |
18 Jul 2005 | USD | 56.56 | 56.68 | 56.51 | 56.6 | 56.6 | -0.09 (-0.16%) | 4,000 |
15 Jul 2005 | USD | 56.7 | 56.7 | 56.61 | 56.69 | 56.69 | -0.09 (-0.16%) | 3,200 |
14 Jul 2005 | USD | 56.62 | 56.78 | 56.59 | 56.78 | 56.78 | +0.37 (+0.66%) | 2,800 |
13 Jul 2005 | USD | 56.37 | 56.45 | 56.27 | 56.41 | 56.41 | +0.04 (+0.07%) | 3,700 |
12 Jul 2005 | USD | 56.3 | 56.44 | 56.15 | 56.37 | 56.37 | +0.25 (+0.45%) | 3,800 |
11 Jul 2005 | USD | 55.78 | 56.17 | 55.78 | 56.12 | 56.12 | +0.38 (+0.68%) | 34,900 |
8 Jul 2005 | USD | 55.05 | 55.74 | 55.05 | 55.74 | 55.74 | +0.48 (+0.87%) | 9,700 |
7 Jul 2005 | USD | 55 | 55.26 | 54.85 | 55.26 | 55.26 | +0.01 (+0.02%) | 4,300 |
6 Jul 2005 | USD | 55.65 | 55.65 | 55.2 | 55.25 | 55.25 | -0.42 (-0.75%) | 25,100 |
5 Jul 2005 | USD | 55.4 | 55.81 | 55.4 | 55.67 | 55.67 | +0.31 (+0.56%) | 6,000 |
4 Jul 2005 | USD | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 55.32 | 55.53 | 55.22 | 55.36 | 55.36 | +0.21 (+0.38%) | 8,700 |
30 Jun 2005 | USD | 55.6 | 55.69 | 55.15 | 55.15 | 55.15 | -0.3 (-0.54%) | 5,700 |
29 Jun 2005 | USD | 55.78 | 55.86 | 55.45 | 55.45 | 55.45 | -0.27 (-0.48%) | 14,600 |
28 Jun 2005 | USD | 55.5 | 55.77 | 55.48 | 55.72 | 55.72 | +0.52 (+0.94%) | 6,300 |
27 Jun 2005 | USD | 55.18 | 55.24 | 55 | 55.2 | 55.2 | -0.04 (-0.07%) | 11,900 |
24 Jun 2005 | USD | 55.65 | 55.67 | 55.2 | 55.24 | 55.24 | -0.58 (-1.04%) | 19,600 |
23 Jun 2005 | USD | 56.34 | 56.38 | 55.6 | 55.82 | 55.82 | -0.45 (-0.80%) | 8,600 |
22 Jun 2005 | USD | 56.55 | 56.55 | 56.21 | 56.27 | 56.27 | -0.1 (-0.18%) | 9,300 |
21 Jun 2005 | USD | 56.5 | 56.5 | 56.21 | 56.37 | 56.37 | -0.13 (-0.23%) | 6,800 |
20 Jun 2005 | USD | 56.3 | 56.5 | 56.03 | 56.5 | 56.5 | +0.05 (+0.09%) | 4,200 |
17 Jun 2005 | USD | 56.61 | 56.65 | 56.33 | 56.45 | 56.45 | +0.04 (+0.07%) | 4,800 |
16 Jun 2005 | USD | 56.25 | 56.46 | 56.22 | 56.41 | 56.41 | 0.0 (0.0%) | 5,000 |
15 Jun 2005 | USD | 56.42 | 56.42 | 55.94 | 56.41 | 56.41 | +0.07 (+0.12%) | 21,900 |