Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2005 | USD | 26.75 | 27.19 | 26.75 | 27 | 27 | +0.19 (+0.71%) | 198,200 |
29 Apr 2005 | USD | 27.45 | 27.5 | 26.8 | 26.81 | 26.81 | -0.64 (-2.33%) | 549,800 |
28 Apr 2005 | USD | 27.75 | 28 | 27 | 27.45 | 27.45 | -0.56 (-2.00%) | 487,300 |
27 Apr 2005 | USD | 26.75 | 28.19 | 26.66 | 28.01 | 28.01 | +0.77 (+2.83%) | 376,400 |
26 Apr 2005 | USD | 26.57 | 27.66 | 26.57 | 27.24 | 27.24 | +0.67 (+2.52%) | 282,800 |
25 Apr 2005 | USD | 25.9 | 26.57 | 25.85 | 26.57 | 26.57 | +0.67 (+2.59%) | 331,500 |
22 Apr 2005 | USD | 26.19 | 26.3 | 25.88 | 25.9 | 25.9 | -0.29 (-1.11%) | 259,400 |
21 Apr 2005 | USD | 26.9 | 27.11 | 26.1 | 26.19 | 26.19 | -0.57 (-2.13%) | 166,100 |
20 Apr 2005 | USD | 27.21 | 27.45 | 26.71 | 26.76 | 26.76 | -0.45 (-1.65%) | 100,700 |
19 Apr 2005 | USD | 26.89 | 27.8 | 26.89 | 27.21 | 27.21 | +0.32 (+1.19%) | 320,200 |
18 Apr 2005 | USD | 27.06 | 27.24 | 26.84 | 26.89 | 26.89 | -0.12 (-0.44%) | 290,300 |
15 Apr 2005 | USD | 28.05 | 28.05 | 26.42 | 27.01 | 27.01 | -1.19 (-4.22%) | 336,300 |
14 Apr 2005 | USD | 28.29 | 28.93 | 28.1 | 28.2 | 28.2 | -0.1 (-0.35%) | 294,400 |
13 Apr 2005 | USD | 28.85 | 28.98 | 28.12 | 28.3 | 28.3 | -0.68 (-2.35%) | 106,300 |
12 Apr 2005 | USD | 28.85 | 29 | 28.5 | 28.98 | 28.98 | +0.48 (+1.68%) | 272,600 |
11 Apr 2005 | USD | 28.4 | 28.85 | 28.1 | 28.5 | 28.5 | +0.35 (+1.24%) | 148,200 |
8 Apr 2005 | USD | 27.85 | 28.4 | 27.6 | 28.15 | 28.15 | +0.55 (+1.99%) | 183,500 |
7 Apr 2005 | USD | 30.25 | 30.25 | 27.15 | 27.6 | 27.6 | -0.4 (-1.43%) | 1,478,700 |
6 Apr 2005 | USD | 30.34 | 30.55 | 27.97 | 28 | 28 | -2.33 (-7.68%) | 768,100 |
5 Apr 2005 | USD | 31.13 | 31.13 | 30.3 | 30.33 | 30.33 | -0.75 (-2.41%) | 233,100 |
4 Apr 2005 | USD | 30.58 | 31.1 | 30.45 | 31.08 | 31.08 | +0.5 (+1.64%) | 203,900 |
1 Apr 2005 | USD | 30.71 | 30.81 | 30.1 | 30.58 | 30.58 | -0.07 (-0.23%) | 209,800 |
31 Mar 2005 | USD | 29.6 | 30.75 | 29.6 | 30.65 | 30.65 | +1.2 (+4.07%) | 334,500 |
30 Mar 2005 | USD | 29.41 | 29.56 | 28.99 | 29.45 | 29.45 | +0.01 (+0.03%) | 223,800 |
29 Mar 2005 | USD | 30.3 | 30.3 | 29.3 | 29.44 | 29.44 | -0.93 (-3.06%) | 333,400 |
28 Mar 2005 | USD | 29.95 | 30.5 | 29.75 | 30.37 | 30.37 | +0.36 (+1.20%) | 217,800 |
25 Mar 2005 | USD | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 30.4 | 30.44 | 29.9 | 30.01 | 30.01 | -0.43 (-1.41%) | 161,300 |
23 Mar 2005 | USD | 31.3 | 31.3 | 30.35 | 30.44 | 30.44 | -0.91 (-2.90%) | 201,000 |
22 Mar 2005 | USD | 31.5 | 31.64 | 31.2 | 31.35 | 31.35 | -0.2 (-0.63%) | 92,900 |