Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2005 | USD | 33.95 | 34.54 | 33.95 | 34.23 | 34.23 | +0.28 (+0.82%) | 1,271,900 |
11 Feb 2005 | USD | 33.08 | 34.03 | 33.08 | 33.95 | 33.95 | +0.85 (+2.57%) | 833,300 |
10 Feb 2005 | USD | 33.31 | 33.48 | 32.99 | 33.1 | 33.1 | -0.38 (-1.14%) | 1,265,100 |
9 Feb 2005 | USD | 33.75 | 33.78 | 33.31 | 33.48 | 33.48 | -0.32 (-0.95%) | 1,254,900 |
8 Feb 2005 | USD | 33.85 | 33.88 | 33.45 | 33.8 | 33.8 | +0.05 (+0.15%) | 1,092,200 |
7 Feb 2005 | USD | 33.8 | 33.88 | 33.37 | 33.75 | 33.75 | +0.17 (+0.51%) | 1,159,200 |
4 Feb 2005 | USD | 33.25 | 33.58 | 33.06 | 33.58 | 33.58 | +0.45 (+1.36%) | 923,200 |
3 Feb 2005 | USD | 33.2 | 33.22 | 32.86 | 33.13 | 33.13 | -0.01 (-0.03%) | 1,273,400 |
2 Feb 2005 | USD | 33.2 | 33.2 | 32.99 | 33.14 | 33.14 | +0.15 (+0.45%) | 1,073,200 |
1 Feb 2005 | USD | 32.78 | 33.25 | 32.7 | 32.99 | 32.99 | +0.46 (+1.41%) | 2,148,700 |
31 Jan 2005 | USD | 32.05 | 32.7 | 32.03 | 32.53 | 32.53 | +0.91 (+2.88%) | 3,141,200 |
28 Jan 2005 | USD | 31.61 | 31.83 | 31.47 | 31.62 | 31.62 | +0.01 (+0.03%) | 1,885,400 |
27 Jan 2005 | USD | 31.45 | 31.8 | 31.45 | 31.61 | 31.61 | -0.09 (-0.28%) | 1,988,200 |
26 Jan 2005 | USD | 31.3 | 31.72 | 31.25 | 31.7 | 31.7 | +0.4 (+1.28%) | 1,688,500 |
25 Jan 2005 | USD | 31.07 | 31.5 | 30.93 | 31.3 | 31.3 | +0.33 (+1.07%) | 2,355,000 |
24 Jan 2005 | USD | 31.35 | 31.44 | 30.92 | 30.97 | 30.97 | -0.38 (-1.21%) | 1,720,000 |
21 Jan 2005 | USD | 30.95 | 31.61 | 30.95 | 31.35 | 31.35 | +0.75 (+2.45%) | 12,733,000 |
20 Jan 2005 | USD | 30.51 | 30.98 | 30.01 | 30.6 | 30.6 | +0.09 (+0.29%) | 2,645,700 |
19 Jan 2005 | USD | 30.96 | 30.96 | 30.41 | 30.51 | 30.51 | -0.45 (-1.45%) | 895,500 |
18 Jan 2005 | USD | 30.64 | 31.1 | 30.37 | 30.96 | 30.96 | +0.35 (+1.14%) | 541,100 |
17 Jan 2005 | USD | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.0 (0.0%) | 0 |
14 Jan 2005 | USD | 30.21 | 30.75 | 30 | 30.61 | 30.61 | +0.58 (+1.93%) | 609,800 |
13 Jan 2005 | USD | 29.98 | 30.33 | 29.72 | 30.03 | 30.03 | +0.05 (+0.17%) | 609,600 |
12 Jan 2005 | USD | 30.1 | 30.15 | 29.88 | 29.98 | 29.98 | -0.27 (-0.89%) | 605,100 |
11 Jan 2005 | USD | 30.2 | 30.3 | 29.8 | 30.25 | 30.25 | +0.05 (+0.17%) | 638,700 |
10 Jan 2005 | USD | 30.2 | 30.24 | 30.02 | 30.2 | 30.2 | -0.18 (-0.59%) | 366,000 |
7 Jan 2005 | USD | 30.58 | 30.8 | 30.25 | 30.38 | 30.38 | -0.22 (-0.72%) | 200,700 |
6 Jan 2005 | USD | 29.85 | 30.95 | 29.8 | 30.6 | 30.6 | +0.75 (+2.51%) | 1,438,700 |
5 Jan 2005 | USD | 30.05 | 30.06 | 29.7 | 29.85 | 29.85 | -0.25 (-0.83%) | 534,700 |
4 Jan 2005 | USD | 30 | 30.13 | 29.8 | 30.1 | 30.1 | -0.6 (-1.95%) | 1,433,500 |