Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2005 | USD | 34.21 | 34.44 | 33.92 | 34.44 | 11.48 | +0.24 (+0.70%) | 764,400 |
10 May 2005 | USD | 34.9 | 34.9 | 34.11 | 34.2 | 11.4 | -0.61 (-1.75%) | 671,700 |
9 May 2005 | USD | 34.5 | 34.85 | 34.3 | 34.81 | 11.6033 | +0.43 (+1.25%) | 1,029,900 |
6 May 2005 | USD | 34.35 | 34.79 | 34.25 | 34.38 | 11.46 | +0.03 (+0.09%) | 1,427,700 |
5 May 2005 | USD | 35.8 | 35.8 | 34.24 | 34.35 | 11.45 | -0.95 (-2.69%) | 2,123,400 |
4 May 2005 | USD | 35.73 | 35.8 | 34.9 | 35.3 | 11.7667 | -0.18 (-0.51%) | 1,039,500 |
3 May 2005 | USD | 35.3 | 35.64 | 35.03 | 35.48 | 11.8267 | +0.2 (+0.57%) | 1,426,500 |
2 May 2005 | USD | 34.9 | 35.74 | 34.9 | 35.28 | 11.76 | +0.53 (+1.53%) | 1,546,500 |
29 Apr 2005 | USD | 34.9 | 35.48 | 34.28 | 34.75 | 11.5833 | +1.79 (+5.43%) | 3,003,600 |
28 Apr 2005 | USD | 34.9 | 34.9 | 32.95 | 32.96 | 10.9867 | -2.04 (-5.83%) | 1,559,100 |
27 Apr 2005 | USD | 34.46 | 35.15 | 34.2 | 35 | 11.6667 | +0.54 (+1.57%) | 781,800 |
26 Apr 2005 | USD | 35.1 | 35.3 | 34.38 | 34.46 | 11.4867 | -0.6 (-1.71%) | 693,000 |
25 Apr 2005 | USD | 34.6 | 35.25 | 34.55 | 35.06 | 11.6867 | +0.65 (+1.89%) | 1,009,500 |
22 Apr 2005 | USD | 34.5 | 35.5 | 34.34 | 34.41 | 11.47 | +0.46 (+1.35%) | 1,163,400 |
21 Apr 2005 | USD | 33.8 | 34 | 33.3 | 33.95 | 11.3167 | +0.62 (+1.86%) | 634,500 |
20 Apr 2005 | USD | 33.3 | 33.8 | 33.25 | 33.33 | 11.11 | +0.33 (+1%) | 515,400 |
19 Apr 2005 | USD | 32.8 | 33.25 | 32.8 | 33 | 11 | +0.35 (+1.07%) | 856,800 |
18 Apr 2005 | USD | 32.85 | 32.85 | 31.75 | 32.65 | 10.8833 | -0.09 (-0.27%) | 863,100 |
15 Apr 2005 | USD | 33.76 | 33.76 | 32.5 | 32.74 | 10.9133 | -1.02 (-3.02%) | 1,033,800 |
14 Apr 2005 | USD | 33.57 | 34.12 | 33.45 | 33.76 | 11.2533 | +0.44 (+1.32%) | 681,000 |
13 Apr 2005 | USD | 34.7 | 34.79 | 32.83 | 33.32 | 11.1067 | -1.67 (-4.77%) | 1,167,600 |
12 Apr 2005 | USD | 34.76 | 35 | 33.77 | 34.99 | 11.6633 | +0.23 (+0.66%) | 417,600 |
11 Apr 2005 | USD | 34.45 | 35 | 33.9 | 34.76 | 11.5867 | +0.58 (+1.70%) | 600,900 |
8 Apr 2005 | USD | 33.9 | 34.6 | 33.84 | 34.18 | 11.3933 | -0.17 (-0.49%) | 505,800 |
7 Apr 2005 | USD | 33.86 | 34.79 | 33.75 | 34.35 | 11.45 | +0.5 (+1.48%) | 322,200 |
6 Apr 2005 | USD | 34 | 34.29 | 33.75 | 33.85 | 11.2833 | -0.3 (-0.88%) | 693,300 |
5 Apr 2005 | USD | 34.35 | 34.6 | 34.15 | 34.15 | 11.3833 | -0.05 (-0.15%) | 833,700 |
4 Apr 2005 | USD | 34.8 | 34.8 | 33.4 | 34.2 | 11.4 | -0.68 (-1.95%) | 1,060,500 |
1 Apr 2005 | USD | 35 | 35 | 34.55 | 34.88 | 11.6267 | -0.11 (-0.31%) | 801,600 |
31 Mar 2005 | USD | 34.71 | 35.17 | 34.71 | 34.99 | 11.6633 | +0.29 (+0.84%) | 624,600 |