Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
21 Mar 2005 | USD | 31.45 | 31.9 | 31.33 | 31.55 | 31.55 | +0.18 (+0.57%) | 28,300 |
18 Mar 2005 | USD | 32.3 | 32.3 | 31.35 | 31.37 | 31.37 | -0.5 (-1.57%) | 137,800 |
17 Mar 2005 | USD | 32.15 | 32.15 | 31.65 | 31.87 | 31.87 | -0.32 (-0.99%) | 80,700 |
16 Mar 2005 | USD | 31.95 | 32.7 | 31.85 | 32.19 | 32.19 | +0.29 (+0.91%) | 330,400 |
15 Mar 2005 | USD | 31.15 | 32 | 30.95 | 31.9 | 31.9 | +1.04 (+3.37%) | 519,900 |
14 Mar 2005 | USD | 31.2 | 31.21 | 29.7 | 30.86 | 30.86 | -0.49 (-1.56%) | 517,400 |
11 Mar 2005 | USD | 31.5 | 31.8 | 31.31 | 31.35 | 31.35 | -0.38 (-1.20%) | 350,000 |
10 Mar 2005 | USD | 32.4 | 32.81 | 30.71 | 31.73 | 31.73 | -0.67 (-2.07%) | 807,200 |
9 Mar 2005 | USD | 34.75 | 34.75 | 32.2 | 32.4 | 32.4 | -2.45 (-7.03%) | 563,500 |
8 Mar 2005 | USD | 35 | 35.1 | 34.198 | 34.85 | 34.85 | -0.3 (-0.85%) | 178,100 |
7 Mar 2005 | USD | 36.25 | 36.25 | 34.93 | 35.15 | 35.15 | -0.57 (-1.60%) | 98,200 |
4 Mar 2005 | USD | 36.45 | 36.58 | 35.3 | 35.72 | 35.72 | -0.49 (-1.35%) | 110,600 |
3 Mar 2005 | USD | 35.6 | 36.49 | 35.2 | 36.21 | 36.21 | +0.64 (+1.80%) | 217,800 |
2 Mar 2005 | USD | 35.35 | 35.7 | 34.56 | 35.57 | 35.57 | +0.4 (+1.14%) | 144,600 |
1 Mar 2005 | USD | 34.21 | 35.2 | 34.21 | 35.17 | 35.17 | +0.96 (+2.81%) | 146,200 |
28 Feb 2005 | USD | 33.1 | 34.3 | 33.1 | 34.21 | 34.21 | +0.86 (+2.58%) | 166,500 |
25 Feb 2005 | USD | 33.05 | 33.5 | 33.03 | 33.35 | 33.35 | +0.2 (+0.60%) | 227,400 |
24 Feb 2005 | USD | 32.9 | 33.32 | 32.9 | 33.15 | 33.15 | +0.05 (+0.15%) | 99,100 |
23 Feb 2005 | USD | 33.36 | 33.36 | 33 | 33.1 | 33.1 | -0.01 (-0.03%) | 105,500 |
22 Feb 2005 | USD | 33.15 | 33.29 | 32.05 | 33.11 | 33.11 | +0.01 (+0.03%) | 196,700 |
21 Feb 2005 | USD | 33.1 | 33.1 | 33.1 | 33.1 | 33.1 | 0.0 (0.0%) | 0 |
18 Feb 2005 | USD | 33.15 | 33.25 | 33 | 33.1 | 33.1 | 0.0 (0.0%) | 72,100 |
17 Feb 2005 | USD | 33.35 | 33.4 | 33.06 | 33.1 | 33.1 | -0.25 (-0.75%) | 100,900 |
16 Feb 2005 | USD | 33.55 | 33.55 | 33.15 | 33.35 | 33.35 | -0.3 (-0.89%) | 81,500 |
15 Feb 2005 | USD | 33 | 33.7 | 33 | 33.65 | 33.65 | +0.5 (+1.51%) | 68,500 |
14 Feb 2005 | USD | 33.23 | 33.35 | 32.81 | 33.15 | 33.15 | -0.13 (-0.39%) | 50,000 |