Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2005 | USD | 44.4 | 44.4 | 42.6 | 42.87 | 21.435 | -1.39 (-3.14%) | 168,600 |
7 Jan 2005 | USD | 44.75 | 45.14 | 44.06 | 44.26 | 22.13 | +0.5 (+1.14%) | 206,000 |
6 Jan 2005 | USD | 44.5 | 44.68 | 43 | 43.76 | 21.88 | -0.89 (-1.99%) | 450,200 |
5 Jan 2005 | USD | 45.3 | 45.9 | 44.23 | 44.65 | 22.325 | -0.93 (-2.04%) | 301,000 |
4 Jan 2005 | USD | 48.1 | 48.1 | 45 | 45.58 | 22.79 | -3.22 (-6.60%) | 253,400 |
3 Jan 2005 | USD | 49.92 | 50.3 | 48.8 | 48.8 | 24.4 | -2.16 (-4.24%) | 104,000 |
31 Dec 2004 | USD | 50.7 | 50.97 | 50.7 | 50.96 | 25.48 | +0.31 (+0.61%) | 8,600 |
30 Dec 2004 | USD | 51 | 51 | 49.85 | 50.65 | 25.325 | -0.2 (-0.39%) | 53,600 |
29 Dec 2004 | USD | 50.15 | 50.85 | 50.15 | 50.85 | 25.425 | +0.25 (+0.49%) | 54,200 |
28 Dec 2004 | USD | 49.7 | 50.6 | 49.5 | 50.6 | 25.3 | +1.57 (+3.20%) | 147,400 |
27 Dec 2004 | USD | 48.55 | 49.15 | 48.55 | 49.03 | 24.515 | +0.63 (+1.30%) | 38,200 |
24 Dec 2004 | USD | 48.4 | 48.4 | 48.4 | 48.4 | 24.2 | 0.0 (0.0%) | 0 |
23 Dec 2004 | USD | 48 | 48.4 | 48 | 48.4 | 24.2 | +0.05 (+0.10%) | 44,600 |
22 Dec 2004 | USD | 48.5 | 48.84 | 48.21 | 48.35 | 24.175 | -0.05 (-0.10%) | 82,200 |
21 Dec 2004 | USD | 47.55 | 48.5 | 47.55 | 48.4 | 24.2 | +0.55 (+1.15%) | 209,400 |
20 Dec 2004 | USD | 47.1 | 47.95 | 47.1 | 47.85 | 23.925 | +1.64 (+3.55%) | 222,000 |
17 Dec 2004 | USD | 46.3 | 46.59 | 45.95 | 46.21 | 23.105 | -0.74 (-1.58%) | 95,200 |
16 Dec 2004 | USD | 47.5 | 47.6 | 46.45 | 46.95 | 23.475 | -0.18 (-0.38%) | 106,600 |
15 Dec 2004 | USD | 47.3 | 48.09 | 47.05 | 47.13 | 23.565 | +0.28 (+0.60%) | 137,400 |
14 Dec 2004 | USD | 46.9 | 47.08 | 46.7 | 46.85 | 23.425 | +0.6 (+1.30%) | 78,400 |
13 Dec 2004 | USD | 45 | 46.7 | 45 | 46.25 | 23.125 | +1.45 (+3.24%) | 77,600 |
10 Dec 2004 | USD | 44.55 | 44.9 | 44.45 | 44.8 | 22.4 | +0.35 (+0.79%) | 72,200 |
9 Dec 2004 | USD | 45.84 | 45.84 | 44.08 | 44.45 | 22.225 | -1.5 (-3.26%) | 153,600 |
8 Dec 2004 | USD | 44.71 | 46.55 | 44.3 | 45.95 | 22.975 | +1.24 (+2.77%) | 125,000 |
7 Dec 2004 | USD | 45.8 | 45.8 | 44.7 | 44.71 | 22.355 | -2.14 (-4.57%) | 145,600 |
6 Dec 2004 | USD | 46.75 | 46.9 | 46.58 | 46.85 | 23.425 | +0.15 (+0.32%) | 111,200 |
3 Dec 2004 | USD | 46.1 | 47.35 | 46.1 | 46.7 | 23.35 | +1.95 (+4.36%) | 309,400 |
2 Dec 2004 | USD | 44.85 | 44.98 | 44.39 | 44.75 | 22.375 | +0.2 (+0.45%) | 114,000 |
1 Dec 2004 | USD | 43.85 | 44.6 | 43.85 | 44.55 | 22.275 | +1.15 (+2.65%) | 107,000 |
30 Nov 2004 | USD | 43.55 | 43.9 | 43 | 43.4 | 21.7 | +0.58 (+1.35%) | 165,200 |