Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2005 | USD | 33.41 | 35.52 | 32.7901 | 34.79 | 17.395 | +0.96 (+2.84%) | 87,460 |
2 Aug 2005 | USD | 34.47 | 34.69 | 33.5 | 33.83 | 16.915 | -0.64 (-1.86%) | 73,778 |
1 Aug 2005 | USD | 34.45 | 35.15 | 34.26 | 34.47 | 17.235 | +0.27 (+0.79%) | 18,648 |
29 Jul 2005 | USD | 34.96 | 35.14 | 33.9 | 34.2 | 17.1 | -0.18 (-0.52%) | 27,908 |
28 Jul 2005 | USD | 34.25 | 34.97 | 33.57 | 34.38 | 17.19 | +0.53 (+1.57%) | 124,876 |
27 Jul 2005 | USD | 33.88 | 35 | 33.2 | 33.85 | 16.925 | +0.25 (+0.74%) | 37,782 |
26 Jul 2005 | USD | 34.56 | 35.05 | 32.4 | 33.6 | 16.8 | -0.54 (-1.58%) | 80,740 |
25 Jul 2005 | USD | 34.46 | 36.6882 | 33.9 | 34.14 | 17.07 | +0.02 (+0.06%) | 97,504 |
22 Jul 2005 | USD | 34.758 | 34.758 | 33.47 | 34.12 | 17.06 | +0.29 (+0.86%) | 20,692 |
21 Jul 2005 | USD | 34.15 | 35.09 | 33.75 | 33.83 | 16.915 | -0.17 (-0.50%) | 63,830 |
20 Jul 2005 | USD | 33.71 | 34.08 | 33.53 | 34 | 17 | +0.47 (+1.40%) | 17,780 |
19 Jul 2005 | USD | 33.37 | 34.55 | 33.23 | 33.53 | 16.765 | +0.32 (+0.96%) | 38,364 |
18 Jul 2005 | USD | 33.51 | 34.58 | 33.13 | 33.21 | 16.605 | +0.06 (+0.18%) | 82,522 |
15 Jul 2005 | USD | 32.96 | 33.34 | 32.56 | 33.15 | 16.575 | +0.35 (+1.07%) | 35,010 |
14 Jul 2005 | USD | 32.48 | 32.8 | 32 | 32.8 | 16.4 | +0.61 (+1.89%) | 66,966 |
13 Jul 2005 | USD | 31.5 | 32.74 | 31.41 | 32.19 | 16.095 | +0.99 (+3.17%) | 280,200 |
12 Jul 2005 | USD | 31.08 | 31.72 | 30.85 | 31.2 | 15.6 | +0.02 (+0.06%) | 54,054 |
11 Jul 2005 | USD | 31.49 | 31.87 | 30.98 | 31.18 | 15.59 | -0.18 (-0.57%) | 58,254 |
8 Jul 2005 | USD | 31.22 | 32.64 | 31.13 | 31.36 | 15.68 | +0.33 (+1.06%) | 151,140 |
7 Jul 2005 | USD | 30.72 | 31.19 | 30.62 | 31.03 | 15.515 | +0.08 (+0.26%) | 151,106 |
6 Jul 2005 | USD | 29.28 | 31.18 | 29.28 | 30.95 | 15.475 | +1.1 (+3.69%) | 145,316 |
5 Jul 2005 | USD | 29.1 | 30.09 | 28.9 | 29.85 | 14.925 | +0.73 (+2.51%) | 164,590 |
4 Jul 2005 | USD | 29.12 | 29.12 | 29.12 | 29.12 | 14.56 | 0.0 (0.0%) | 0 |
1 Jul 2005 | USD | 29.25 | 29.3 | 27.41 | 29.12 | 14.56 | -0.03 (-0.10%) | 131,934 |
30 Jun 2005 | USD | 30.61 | 30.98 | 29.1 | 29.15 | 14.575 | -1.42 (-4.65%) | 141,214 |
29 Jun 2005 | USD | 30.26 | 30.57 | 30.15 | 30.57 | 15.285 | +0.3 (+0.99%) | 210,022 |
28 Jun 2005 | USD | 30.17 | 30.5 | 30.01 | 30.27 | 15.135 | +0.22 (+0.73%) | 54,552 |
27 Jun 2005 | USD | 30.1 | 30.3 | 29.78 | 30.05 | 15.025 | -0.03 (-0.10%) | 106,094 |
24 Jun 2005 | USD | 30.9 | 30.98 | 30.03 | 30.08 | 15.04 | -0.37 (-1.22%) | 361,972 |
23 Jun 2005 | USD | 30.82 | 31.54 | 29.1 | 30.45 | 15.225 | +0.49 (+1.64%) | 206,968 |