Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2005 | USD | 53.5 | 53.67 | 52.88 | 52.91 | 140.1589 | -0.77 (-1.43%) | 628,800 |
20 Sep 2005 | USD | 55.85 | 55.93 | 53.14 | 53.68 | 142.1987 | -1.67 (-3.02%) | 1,051,800 |
19 Sep 2005 | USD | 55.75 | 56.15 | 55.31 | 55.35 | 146.6225 | -0.97 (-1.72%) | 265,800 |
16 Sep 2005 | USD | 55.1 | 56.64 | 55.1 | 56.32 | 149.1921 | +1.44 (+2.62%) | 486,800 |
15 Sep 2005 | USD | 54.82 | 55.3 | 54.42 | 54.88 | 145.3775 | -0.03 (-0.05%) | 190,700 |
14 Sep 2005 | USD | 55.19 | 55.5 | 54.68 | 54.91 | 145.457 | -0.48 (-0.87%) | 164,200 |
13 Sep 2005 | USD | 56.47 | 56.47 | 55.3 | 55.39 | 146.7285 | -1.14 (-2.02%) | 320,400 |
12 Sep 2005 | USD | 56.72 | 56.85 | 56.29 | 56.53 | 149.7483 | -0.19 (-0.33%) | 156,600 |
9 Sep 2005 | USD | 56.4 | 56.9 | 56.4 | 56.72 | 150.2517 | +0.51 (+0.91%) | 159,300 |
8 Sep 2005 | USD | 55.9 | 56.25 | 55.4 | 56.21 | 148.9007 | +0.31 (+0.55%) | 148,500 |
7 Sep 2005 | USD | 55.77 | 56.13 | 55.58 | 55.9 | 148.0795 | +0.2 (+0.36%) | 169,600 |
6 Sep 2005 | USD | 55.5 | 55.87 | 55.3 | 55.7 | 147.5497 | +0.11 (+0.20%) | 150,100 |
5 Sep 2005 | USD | 55.59 | 55.59 | 55.59 | 55.59 | 147.2583 | 0.0 (0.0%) | 0 |
2 Sep 2005 | USD | 56.25 | 56.25 | 55.48 | 55.59 | 147.2583 | -0.72 (-1.28%) | 205,600 |
1 Sep 2005 | USD | 56.15 | 56.35 | 55.77 | 56.31 | 149.1656 | -0.3 (-0.53%) | 528,900 |
31 Aug 2005 | USD | 54.9 | 56.91 | 54.9 | 56.61 | 149.9603 | +1.91 (+3.49%) | 673,300 |
30 Aug 2005 | USD | 54.05 | 54.84 | 53.7 | 54.7 | 144.9007 | +0.8 (+1.48%) | 395,200 |
29 Aug 2005 | USD | 53.8 | 54.55 | 53.51 | 53.9 | 142.7815 | +0.2 (+0.37%) | 296,600 |
26 Aug 2005 | USD | 53.35 | 53.88 | 53.15 | 53.7 | 142.2517 | +0.17 (+0.32%) | 173,700 |
25 Aug 2005 | USD | 53.55 | 53.59 | 52.85 | 53.53 | 141.8013 | -0.47 (-0.87%) | 693,600 |
24 Aug 2005 | USD | 53.6 | 54.3 | 53.6 | 54 | 143.0464 | +0.46 (+0.86%) | 303,400 |
23 Aug 2005 | USD | 53.52 | 53.8 | 53.35 | 53.54 | 141.8278 | -0.02 (-0.04%) | 330,900 |
22 Aug 2005 | USD | 53.8 | 54.29 | 53.3 | 53.56 | 141.8808 | -0.15 (-0.28%) | 393,100 |
19 Aug 2005 | USD | 54.03 | 54.03 | 53.6 | 53.71 | 142.2781 | -0.32 (-0.59%) | 318,300 |
18 Aug 2005 | USD | 54.15 | 54.39 | 53.95 | 54.03 | 143.1258 | -0.25 (-0.46%) | 171,900 |
17 Aug 2005 | USD | 54.35 | 54.8 | 53.96 | 54.28 | 143.7881 | -0.07 (-0.13%) | 275,800 |
16 Aug 2005 | USD | 55.67 | 55.67 | 53.96 | 54.35 | 143.9735 | -1.52 (-2.72%) | 472,700 |
15 Aug 2005 | USD | 53.74 | 56.16 | 53.65 | 55.87 | 148 | +2.13 (+3.96%) | 737,900 |
12 Aug 2005 | USD | 55.3 | 55.83 | 53.74 | 53.74 | 142.3576 | -3.21 (-5.64%) | 1,264,800 |
11 Aug 2005 | USD | 56 | 56.95 | 55.95 | 56.95 | 150.8609 | +0.95 (+1.70%) | 367,600 |