Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2005 | USD | 45.25 | 46.25 | 44.75 | 46.25 | 46.25 | +1 (+2.21%) | 60,390 |
10 Jun 2005 | USD | 44.5 | 45.25 | 44.5 | 45.25 | 45.25 | +1 (+2.26%) | 79,797 |
9 Jun 2005 | USD | 44.5 | 45 | 44.25 | 44.25 | 44.25 | 0.0 (0.0%) | 24,771 |
8 Jun 2005 | USD | 44.5 | 44.75 | 44 | 44.25 | 44.25 | 0.0 (0.0%) | 20,034 |
7 Jun 2005 | USD | 44.25 | 44.5 | 44 | 44.25 | 44.25 | 0.0 (0.0%) | 22,273 |
6 Jun 2005 | USD | 44.75 | 44.75 | 44 | 44.25 | 44.25 | -0.25 (-0.56%) | 51,759 |
3 Jun 2005 | USD | 44.25 | 44.75 | 44.25 | 44.5 | 44.5 | +0.25 (+0.56%) | 55,251 |
2 Jun 2005 | USD | 43.5 | 44.25 | 43.5 | 44.25 | 44.25 | +1 (+2.31%) | 74,971 |
1 Jun 2005 | USD | 44 | 44 | 43.25 | 43.25 | 43.25 | -0.75 (-1.70%) | 14,755 |
31 May 2005 | USD | 44 | 44.75 | 44 | 44 | 44 | -0.25 (-0.56%) | 12,871 |
30 May 2005 | USD | 43.75 | 44.25 | 43.75 | 44.25 | 44.25 | +0.5 (+1.14%) | 6,790 |
27 May 2005 | USD | 48.5 | 48.5 | 43.75 | 43.75 | 43.75 | -0.25 (-0.57%) | 20,928 |
26 May 2005 | USD | 44.25 | 44.5 | 43.75 | 44 | 44 | -0.25 (-0.56%) | 9,432 |
25 May 2005 | USD | 45.5 | 45.5 | 43 | 44.25 | 44.25 | -1 (-2.21%) | 16,122 |
24 May 2005 | USD | 45.75 | 46 | 45.25 | 45.25 | 45.25 | -0.5 (-1.09%) | 76,738 |
23 May 2005 | USD | 42 | 47 | 42 | 45.75 | 45.75 | -0.25 (-0.54%) | 84,546 |
20 May 2005 | USD | 45.25 | 46.5 | 44.5 | 46 | 46 | +1 (+2.22%) | 32,346 |
19 May 2005 | USD | 45 | 45 | 45 | 45 | 45 | 0.0 (0.0%) | 0 |
18 May 2005 | USD | 43.25 | 45.75 | 43 | 45 | 45 | +2.5 (+5.88%) | 146,150 |
17 May 2005 | USD | 42 | 42.75 | 41.25 | 42.5 | 42.5 | +0.5 (+1.19%) | 38,001 |
16 May 2005 | USD | 41.5 | 42 | 41.25 | 42 | 42 | +0.75 (+1.82%) | 21,235 |
13 May 2005 | USD | 40 | 41.25 | 39.5 | 41.25 | 41.25 | +1.25 (+3.13%) | 42,312 |
12 May 2005 | USD | 39.5 | 40.25 | 39.5 | 40 | 40 | +0.75 (+1.91%) | 21,210 |
11 May 2005 | USD | 38.75 | 39.25 | 38.5 | 39.25 | 39.25 | +0.25 (+0.64%) | 7,171 |
10 May 2005 | USD | 38.75 | 39.25 | 38.75 | 39 | 39 | +0.25 (+0.65%) | 4,873 |
9 May 2005 | USD | 39.25 | 39.75 | 38.75 | 38.75 | 38.75 | -0.75 (-1.90%) | 8,966 |
6 May 2005 | USD | 40 | 40.25 | 39 | 39.5 | 39.5 | -0.25 (-0.63%) | 8,414 |
5 May 2005 | USD | 38.25 | 39.75 | 38 | 39.75 | 39.75 | +1.5 (+3.92%) | 24,604 |
4 May 2005 | USD | 38 | 39 | 38 | 38.25 | 38.25 | +0.5 (+1.32%) | 20,002 |
3 May 2005 | USD | 37.25 | 38 | 37 | 37.75 | 37.75 | +0.25 (+0.67%) | 59,201 |