Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2005 | USD | 61.23 | 61.29 | 60.81 | 61.09 | 61.09 | -0.05 (-0.08%) | 20,100 |
13 Sep 2005 | USD | 61.48 | 61.53 | 61.04 | 61.14 | 61.14 | -0.47 (-0.76%) | 34,200 |
12 Sep 2005 | USD | 61.65 | 61.76 | 61.51 | 61.61 | 61.61 | -0.19 (-0.31%) | 19,200 |
9 Sep 2005 | USD | 61.65 | 61.83 | 61.56 | 61.8 | 61.8 | +0.31 (+0.50%) | 38,400 |
8 Sep 2005 | USD | 61.69 | 61.75 | 61.27 | 61.49 | 61.49 | -0.4 (-0.65%) | 14,700 |
7 Sep 2005 | USD | 62.09 | 62.09 | 61.4 | 61.89 | 61.89 | -0.13 (-0.21%) | 35,200 |
6 Sep 2005 | USD | 60.65 | 62.07 | 60.65 | 62.02 | 62.02 | +1.3 (+2.14%) | 40,900 |
5 Sep 2005 | USD | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 60.94 | 61.24 | 60.48 | 60.72 | 60.72 | -0.16 (-0.26%) | 57,900 |
1 Sep 2005 | USD | 60.58 | 61.59 | 60.43 | 60.88 | 60.88 | +0.54 (+0.89%) | 55,900 |
31 Aug 2005 | USD | 59.22 | 60.61 | 59.22 | 60.34 | 60.34 | +1.03 (+1.74%) | 59,200 |
30 Aug 2005 | USD | 59.13 | 59.35 | 58.78 | 59.31 | 59.31 | +0.18 (+0.30%) | 42,800 |
29 Aug 2005 | USD | 59.03 | 59.39 | 58.64 | 59.13 | 59.13 | +0.01 (+0.02%) | 35,300 |
26 Aug 2005 | USD | 59.89 | 60.14 | 59.12 | 59.12 | 59.12 | -0.74 (-1.24%) | 38,900 |
25 Aug 2005 | USD | 59.79 | 60.2 | 59.52 | 59.86 | 59.86 | +0.07 (+0.12%) | 29,000 |
24 Aug 2005 | USD | 59.88 | 60.3 | 59.66 | 59.79 | 59.79 | +0.21 (+0.35%) | 70,300 |
23 Aug 2005 | USD | 59.58 | 59.72 | 59.32 | 59.58 | 59.58 | +0.25 (+0.42%) | 114,300 |
22 Aug 2005 | USD | 58.98 | 59.46 | 58.98 | 59.33 | 59.33 | +0.18 (+0.30%) | 57,000 |
19 Aug 2005 | USD | 59.43 | 59.43 | 59.02 | 59.15 | 59.15 | -0.21 (-0.35%) | 28,500 |
18 Aug 2005 | USD | 59.55 | 59.55 | 59.15 | 59.36 | 59.36 | -0.4 (-0.67%) | 30,200 |
17 Aug 2005 | USD | 60.21 | 60.22 | 59.45 | 59.76 | 59.76 | -0.48 (-0.80%) | 50,700 |
16 Aug 2005 | USD | 59.89 | 60.45 | 59.89 | 60.24 | 60.24 | +0.35 (+0.58%) | 77,100 |
15 Aug 2005 | USD | 59.4 | 60.29 | 59.2 | 59.89 | 59.89 | +0.56 (+0.94%) | 13,600 |
12 Aug 2005 | USD | 59.21 | 59.51 | 58.84 | 59.33 | 59.33 | -0.05 (-0.08%) | 24,700 |
11 Aug 2005 | USD | 58.52 | 59.38 | 58.52 | 59.38 | 59.38 | +0.78 (+1.33%) | 28,500 |
10 Aug 2005 | USD | 58.5 | 59.5 | 58.36 | 58.6 | 58.6 | +0.56 (+0.96%) | 60,100 |
9 Aug 2005 | USD | 58.71 | 58.78 | 57.55 | 58.04 | 58.04 | +0.27 (+0.47%) | 83,100 |
8 Aug 2005 | USD | 59.07 | 59.32 | 57.42 | 57.77 | 57.77 | -2.16 (-3.60%) | 155,000 |
5 Aug 2005 | USD | 61.78 | 61.78 | 59.52 | 59.93 | 59.93 | -2.15 (-3.46%) | 128,300 |
4 Aug 2005 | USD | 62.99 | 62.99 | 62.01 | 62.08 | 62.08 | -1.07 (-1.69%) | 46,000 |