Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jun 2005 | USD | 41.08 | 41.5 | 40.576 | 41.16 | 13.72 | +0.16 (+0.39%) | 1,056,300 |
22 Jun 2005 | USD | 41.06 | 41.12 | 40.24 | 41 | 13.6667 | +0.19 (+0.47%) | 1,078,500 |
21 Jun 2005 | USD | 41.7 | 41.7 | 40.55 | 40.81 | 13.6033 | -0.59 (-1.43%) | 1,820,700 |
20 Jun 2005 | USD | 42.23 | 42.23 | 40.88 | 41.4 | 13.8 | +1.27 (+3.16%) | 3,959,100 |
17 Jun 2005 | USD | 39.5 | 40.84 | 39.31 | 40.13 | 13.3767 | +0.91 (+2.32%) | 3,380,100 |
16 Jun 2005 | USD | 39.15 | 39.5 | 38.73 | 39.22 | 13.0733 | +0.11 (+0.28%) | 709,800 |
15 Jun 2005 | USD | 38.7 | 39.19 | 38.25 | 39.11 | 13.0367 | +0.39 (+1.01%) | 1,058,400 |
14 Jun 2005 | USD | 38.9 | 38.91 | 38.28 | 38.72 | 12.9067 | -0.18 (-0.46%) | 1,461,300 |
13 Jun 2005 | USD | 39.05 | 39.5 | 38.55 | 38.9 | 12.9667 | -0.05 (-0.13%) | 2,606,700 |
10 Jun 2005 | USD | 39.98 | 39.98 | 38.71 | 38.95 | 12.9833 | -0.96 (-2.41%) | 926,100 |
9 Jun 2005 | USD | 39.05 | 39.95 | 38.7 | 39.91 | 13.3033 | +0.95 (+2.44%) | 3,744,000 |
8 Jun 2005 | USD | 38.86 | 39.43 | 38.5 | 38.96 | 12.9867 | +0.11 (+0.28%) | 1,080,300 |
7 Jun 2005 | USD | 39.12 | 39.6 | 38.7 | 38.85 | 12.95 | -0.17 (-0.44%) | 1,763,700 |
6 Jun 2005 | USD | 38.5 | 39.1 | 38.5 | 39.02 | 13.0067 | +0.48 (+1.25%) | 791,400 |
3 Jun 2005 | USD | 38.82 | 39.38 | 38.21 | 38.54 | 12.8467 | -0.08 (-0.21%) | 1,059,900 |
2 Jun 2005 | USD | 37.81 | 38.75 | 37.8 | 38.62 | 12.8733 | +0.9 (+2.39%) | 986,700 |
1 Jun 2005 | USD | 38.46 | 40.09 | 37.48 | 37.72 | 12.5733 | -0.74 (-1.92%) | 3,535,500 |
31 May 2005 | USD | 38.95 | 38.95 | 38.46 | 38.46 | 12.82 | -0.42 (-1.08%) | 985,800 |
30 May 2005 | USD | 38.88 | 38.88 | 38.88 | 38.88 | 12.96 | 0.0 (0.0%) | 0 |
27 May 2005 | USD | 38.95 | 39.01 | 38.43 | 38.88 | 12.96 | +0.18 (+0.47%) | 1,019,100 |
26 May 2005 | USD | 37.96 | 38.85 | 37.49 | 38.7 | 12.9 | +0.57 (+1.49%) | 2,093,700 |
25 May 2005 | USD | 39 | 39.3 | 38.03 | 38.13 | 12.71 | -0.77 (-1.98%) | 1,158,000 |
24 May 2005 | USD | 38.4 | 39 | 37.67 | 38.9 | 12.9667 | +0.46 (+1.20%) | 3,077,100 |
23 May 2005 | USD | 37.95 | 38.95 | 37.75 | 38.44 | 12.8133 | +1.24 (+3.33%) | 5,915,400 |
20 May 2005 | USD | 37.45 | 37.95 | 37.02 | 37.2 | 12.4 | -0.02 (-0.05%) | 2,921,100 |
19 May 2005 | USD | 36 | 37.5 | 35.9 | 37.22 | 12.4067 | +1.82 (+5.14%) | 6,691,800 |
18 May 2005 | USD | 34.36 | 35.45 | 34.36 | 35.4 | 11.8 | +1.24 (+3.63%) | 1,393,200 |
17 May 2005 | USD | 33.65 | 34.28 | 33.25 | 34.16 | 11.3867 | +0.26 (+0.77%) | 1,598,700 |
16 May 2005 | USD | 33.5 | 33.91 | 33.11 | 33.9 | 11.3 | +0.3 (+0.89%) | 1,227,000 |
13 May 2005 | USD | 34.12 | 34.44 | 33.23 | 33.6 | 11.2 | -0.52 (-1.52%) | 1,197,600 |