Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2005 | USD | 29.65 | 30.43 | 29 | 30.27 | 30.27 | +0.47 (+1.58%) | 708,404 |
11 Apr 2005 | USD | 30.3 | 30.45 | 29.65 | 29.8 | 29.8 | -0.6 (-1.97%) | 614,960 |
8 Apr 2005 | USD | 30.45 | 30.99 | 30.31 | 30.4 | 30.4 | -0.2 (-0.65%) | 471,765 |
7 Apr 2005 | USD | 30.9 | 31.17 | 30.35 | 30.6 | 30.6 | -0.29 (-0.94%) | 434,826 |
6 Apr 2005 | USD | 30.85 | 31.96 | 30.75 | 30.89 | 30.89 | -0.1 (-0.32%) | 557,512 |
5 Apr 2005 | USD | 31.45 | 31.76 | 30.52 | 30.99 | 30.99 | -0.53 (-1.68%) | 361,570 |
4 Apr 2005 | USD | 31.75 | 31.8 | 30.85 | 31.52 | 31.52 | -0.08 (-0.25%) | 305,451 |
1 Apr 2005 | USD | 31.58 | 32.22 | 31.27 | 31.6 | 31.6 | +0.22 (+0.70%) | 505,463 |
31 Mar 2005 | USD | 31.31 | 31.71 | 30.77 | 31.38 | 31.38 | -0.25 (-0.79%) | 372,119 |
30 Mar 2005 | USD | 31.09 | 31.64 | 30.89 | 31.63 | 31.63 | +0.69 (+2.23%) | 385,219 |
29 Mar 2005 | USD | 31.41 | 31.64 | 30.78 | 30.94 | 30.94 | -0.51 (-1.62%) | 399,223 |
28 Mar 2005 | USD | 31.16 | 32.13 | 31.16 | 31.45 | 31.45 | +0.14 (+0.45%) | 316,703 |
25 Mar 2005 | USD | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 31.8 | 31.91 | 31.06 | 31.31 | 31.31 | -0.4 (-1.26%) | 476,329 |
23 Mar 2005 | USD | 31.47 | 33.52 | 31.42 | 31.71 | 31.71 | -0.01 (-0.03%) | 288,407 |
22 Mar 2005 | USD | 31.8 | 32.38 | 31.45 | 31.72 | 31.72 | -0.24 (-0.75%) | 400,239 |
21 Mar 2005 | USD | 32.26 | 32.88 | 31.59 | 31.96 | 31.96 | -0.4 (-1.24%) | 621,924 |
18 Mar 2005 | USD | 32.48 | 32.65 | 32.14 | 32.36 | 32.36 | -0.14 (-0.43%) | 541,024 |
17 Mar 2005 | USD | 32.3 | 32.81 | 32.2 | 32.5 | 32.5 | +0.1 (+0.31%) | 271,324 |
16 Mar 2005 | USD | 32.17 | 32.78 | 32.12 | 32.4 | 32.4 | +0.12 (+0.37%) | 479,645 |
15 Mar 2005 | USD | 32.5 | 32.99 | 32.18 | 32.28 | 32.28 | -0.29 (-0.89%) | 411,225 |
14 Mar 2005 | USD | 32.11 | 32.83 | 32.1 | 32.57 | 32.57 | +0.36 (+1.12%) | 531,673 |
11 Mar 2005 | USD | 32.55 | 32.95 | 31.8 | 32.21 | 32.21 | -0.41 (-1.26%) | 678,187 |
10 Mar 2005 | USD | 32.15 | 33.13 | 32.01 | 32.62 | 32.62 | +0.46 (+1.43%) | 733,650 |
9 Mar 2005 | USD | 31.94 | 32.46 | 31.64 | 32.16 | 32.16 | +0.14 (+0.44%) | 798,733 |
8 Mar 2005 | USD | 32.73 | 33.32 | 31.95 | 32.02 | 32.02 | -0.8 (-2.44%) | 696,473 |
7 Mar 2005 | USD | 32.44 | 33.24 | 32.3 | 32.82 | 32.82 | +0.25 (+0.77%) | 344,530 |
4 Mar 2005 | USD | 32.25 | 32.63 | 32.04 | 32.57 | 32.57 | +0.51 (+1.59%) | 453,849 |
3 Mar 2005 | USD | 32.7 | 32.81 | 31.75 | 32.06 | 32.06 | -0.47 (-1.44%) | 783,168 |
2 Mar 2005 | USD | 32.6 | 32.83 | 31.83 | 32.53 | 32.53 | -0.47 (-1.42%) | 820,395 |