Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2005 | USD | 56.21 | 56.43 | 55.67 | 56 | 148.3444 | -0.2 (-0.36%) | 181,400 |
9 Aug 2005 | USD | 56 | 56.62 | 55.99 | 56.2 | 148.8742 | +0.32 (+0.57%) | 220,900 |
8 Aug 2005 | USD | 56.85 | 56.85 | 55.55 | 55.88 | 148.0265 | -0.78 (-1.38%) | 410,300 |
5 Aug 2005 | USD | 56.85 | 57.05 | 56.57 | 56.66 | 150.0927 | -0.43 (-0.75%) | 120,600 |
4 Aug 2005 | USD | 58.03 | 58.08 | 57.05 | 57.09 | 151.2318 | -0.94 (-1.62%) | 264,100 |
3 Aug 2005 | USD | 56.1 | 58.95 | 56.05 | 58.03 | 153.7219 | +1.93 (+3.44%) | 561,000 |
2 Aug 2005 | USD | 56.35 | 56.46 | 55.81 | 56.1 | 148.6093 | -0.36 (-0.64%) | 183,300 |
1 Aug 2005 | USD | 56.85 | 57.3 | 56 | 56.46 | 149.5629 | -0.36 (-0.63%) | 156,900 |
29 Jul 2005 | USD | 56.4 | 57.52 | 55.94 | 56.82 | 150.5166 | +0.18 (+0.32%) | 522,500 |
28 Jul 2005 | USD | 53.66 | 56.69 | 53.66 | 56.64 | 150.0397 | +3.54 (+6.67%) | 741,900 |
27 Jul 2005 | USD | 53.11 | 53.15 | 52.92 | 53.1 | 140.6623 | +0.08 (+0.15%) | 186,600 |
26 Jul 2005 | USD | 53.08 | 53.2 | 52.92 | 53.02 | 140.4503 | -0.06 (-0.11%) | 99,400 |
25 Jul 2005 | USD | 53.9 | 53.9 | 52.95 | 53.08 | 140.6093 | -0.82 (-1.52%) | 168,300 |
22 Jul 2005 | USD | 53.1 | 53.9 | 53.03 | 53.9 | 142.7815 | +0.8 (+1.51%) | 167,100 |
21 Jul 2005 | USD | 53.9 | 53.9 | 53.01 | 53.1 | 140.6623 | -0.59 (-1.10%) | 141,700 |
20 Jul 2005 | USD | 53.77 | 53.84 | 53.21 | 53.69 | 142.2252 | -0.08 (-0.15%) | 137,900 |
19 Jul 2005 | USD | 53.65 | 53.96 | 53.55 | 53.77 | 142.4371 | +0.12 (+0.22%) | 142,700 |
18 Jul 2005 | USD | 53.6 | 53.69 | 53.22 | 53.65 | 142.1192 | +0.05 (+0.09%) | 169,200 |
15 Jul 2005 | USD | 53.12 | 53.74 | 53 | 53.6 | 141.9868 | +0.71 (+1.34%) | 160,700 |
14 Jul 2005 | USD | 52.7 | 53.38 | 52.68 | 52.89 | 140.106 | -0.5 (-0.94%) | 291,700 |
13 Jul 2005 | USD | 53.31 | 53.48 | 52.9 | 53.39 | 141.4305 | +0.28 (+0.53%) | 188,900 |
12 Jul 2005 | USD | 53.23 | 53.26 | 52.82 | 53.11 | 140.6887 | -0.13 (-0.24%) | 251,500 |
11 Jul 2005 | USD | 52.54 | 53.24 | 52.5 | 53.24 | 141.0331 | +0.7 (+1.33%) | 284,400 |
8 Jul 2005 | USD | 51.54 | 52.69 | 51.54 | 52.54 | 139.1788 | +1.15 (+2.24%) | 257,600 |
7 Jul 2005 | USD | 51 | 51.6 | 50.95 | 51.39 | 136.1325 | +0.19 (+0.37%) | 198,100 |
6 Jul 2005 | USD | 51.3 | 51.57 | 51.01 | 51.2 | 135.6291 | +0.05 (+0.10%) | 314,000 |
5 Jul 2005 | USD | 51 | 51.69 | 50.88 | 51.15 | 135.4967 | +0.12 (+0.24%) | 629,900 |
4 Jul 2005 | USD | 51.03 | 51.03 | 51.03 | 51.03 | 135.1788 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 51.4 | 51.45 | 50.8 | 51.03 | 135.1788 | -0.58 (-1.12%) | 369,500 |
30 Jun 2005 | USD | 51.3 | 51.96 | 51.3 | 51.61 | 136.7152 | -0.39 (-0.75%) | 403,700 |