Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 35.1 | 35.95 | 34.9 | 35.57 | 35.57 | -0.51 (-1.41%) | 906,600 |
22 Jun 2005 | USD | 35.9 | 36.18 | 35.85 | 36.08 | 36.08 | +0.28 (+0.78%) | 701,900 |
21 Jun 2005 | USD | 35.4 | 36.1 | 35.3 | 35.8 | 35.8 | +0.28 (+0.79%) | 425,400 |
20 Jun 2005 | USD | 35.15 | 35.55 | 34.85 | 35.52 | 35.52 | +0.28 (+0.79%) | 927,900 |
17 Jun 2005 | USD | 35.5 | 35.55 | 35.22 | 35.24 | 35.24 | -0.26 (-0.73%) | 845,200 |
16 Jun 2005 | USD | 35.9 | 35.9 | 35.42 | 35.5 | 35.5 | -0.23 (-0.64%) | 864,400 |
15 Jun 2005 | USD | 36.3 | 36.3 | 35.64 | 35.73 | 35.73 | -0.51 (-1.41%) | 615,800 |
14 Jun 2005 | USD | 35.6 | 36.25 | 35.59 | 36.24 | 36.24 | +0.54 (+1.51%) | 334,600 |
13 Jun 2005 | USD | 35.72 | 35.75 | 35.57 | 35.7 | 35.7 | +0.08 (+0.22%) | 377,400 |
10 Jun 2005 | USD | 35.7 | 35.88 | 35.61 | 35.62 | 35.62 | -0.18 (-0.50%) | 207,200 |
9 Jun 2005 | USD | 35.7 | 35.88 | 35.65 | 35.8 | 35.8 | +0.21 (+0.59%) | 460,300 |
8 Jun 2005 | USD | 35.52 | 36 | 35.49 | 35.59 | 35.59 | +0.05 (+0.14%) | 536,000 |
7 Jun 2005 | USD | 35.75 | 35.95 | 35.47 | 35.54 | 35.54 | -0.21 (-0.59%) | 683,900 |
6 Jun 2005 | USD | 35 | 35.95 | 34.98 | 35.75 | 35.75 | +0.83 (+2.38%) | 958,800 |
3 Jun 2005 | USD | 35.29 | 35.29 | 34.82 | 34.92 | 34.92 | -0.33 (-0.94%) | 658,100 |
2 Jun 2005 | USD | 35.7 | 35.71 | 35.19 | 35.25 | 35.25 | -0.49 (-1.37%) | 1,331,100 |
1 Jun 2005 | USD | 35.1 | 35.75 | 35.1 | 35.74 | 35.74 | +0.59 (+1.68%) | 1,437,600 |
31 May 2005 | USD | 35.3 | 35.35 | 35.01 | 35.15 | 35.15 | +0.05 (+0.14%) | 1,061,400 |
30 May 2005 | USD | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 35.1 | 35.38 | 34.8 | 35.1 | 35.1 | +0.1 (+0.29%) | 1,473,800 |
26 May 2005 | USD | 34.6 | 35.22 | 34.4 | 35 | 35 | +0.62 (+1.80%) | 1,459,300 |
25 May 2005 | USD | 34.15 | 34.45 | 33.96 | 34.38 | 34.38 | +0.31 (+0.91%) | 856,900 |
24 May 2005 | USD | 33.9 | 34.23 | 33.87 | 34.07 | 34.07 | +0.37 (+1.10%) | 683,700 |
23 May 2005 | USD | 33.7 | 33.85 | 33.5 | 33.7 | 33.7 | +0.08 (+0.24%) | 423,700 |
20 May 2005 | USD | 33.95 | 34 | 33.55 | 33.62 | 33.62 | -0.37 (-1.09%) | 524,700 |
19 May 2005 | USD | 33.91 | 34.09 | 33.8 | 33.99 | 33.99 | -0.08 (-0.23%) | 293,200 |
18 May 2005 | USD | 33.4 | 34.15 | 33.38 | 34.07 | 34.07 | +0.75 (+2.25%) | 973,300 |
17 May 2005 | USD | 33.5 | 33.5 | 33.04 | 33.32 | 33.32 | -0.18 (-0.54%) | 987,700 |
16 May 2005 | USD | 33.42 | 33.65 | 33.32 | 33.5 | 33.5 | +0.25 (+0.75%) | 883,900 |
13 May 2005 | USD | 32.95 | 33.37 | 32.35 | 33.25 | 33.25 | +0.38 (+1.16%) | 1,021,500 |