Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2005 | USD | 45.61 | 47.28 | 45.51 | 46.96 | 23.48 | +1.32 (+2.89%) | 573,200 |
17 May 2005 | USD | 45.3 | 46 | 45.05 | 45.64 | 22.82 | +0.29 (+0.64%) | 172,400 |
16 May 2005 | USD | 44.26 | 45.4 | 44.11 | 45.35 | 22.675 | +1.34 (+3.04%) | 490,000 |
13 May 2005 | USD | 45.45 | 45.45 | 42.75 | 44.01 | 22.005 | -1.24 (-2.74%) | 883,200 |
12 May 2005 | USD | 45.5 | 45.5 | 44.4 | 45.25 | 22.625 | -0.5 (-1.09%) | 726,000 |
11 May 2005 | USD | 43 | 46.25 | 42.8 | 45.75 | 22.875 | +4.8 (+11.72%) | 2,008,200 |
10 May 2005 | USD | 42.1 | 42.1 | 40.23 | 40.95 | 20.475 | -1.05 (-2.50%) | 397,600 |
9 May 2005 | USD | 42.33 | 42.9 | 41.73 | 42 | 21 | -0.27 (-0.64%) | 346,600 |
6 May 2005 | USD | 40.88 | 43.77 | 40.88 | 42.27 | 21.135 | +1.49 (+3.65%) | 492,200 |
5 May 2005 | USD | 40.1 | 41.21 | 40.1 | 40.78 | 20.39 | +0.8 (+2.00%) | 265,200 |
4 May 2005 | USD | 39.75 | 40.86 | 39.42 | 39.98 | 19.99 | +0.13 (+0.33%) | 208,200 |
3 May 2005 | USD | 38.66 | 40.25 | 38.5 | 39.85 | 19.925 | +1.44 (+3.75%) | 425,600 |
2 May 2005 | USD | 37.55 | 38.56 | 37.3 | 38.41 | 19.205 | +0.69 (+1.83%) | 267,800 |
29 Apr 2005 | USD | 38.78 | 39.06 | 37.61 | 37.72 | 18.86 | -1.05 (-2.71%) | 342,400 |
28 Apr 2005 | USD | 39.56 | 39.83 | 38.26 | 38.77 | 19.385 | -0.73 (-1.85%) | 365,400 |
27 Apr 2005 | USD | 41.6 | 41.74 | 38.556 | 39.5 | 19.75 | -1.6 (-3.89%) | 781,000 |
26 Apr 2005 | USD | 41.55 | 41.61 | 40.85 | 41.1 | 20.55 | -0.4 (-0.96%) | 213,000 |
25 Apr 2005 | USD | 41.69 | 41.95 | 40.83 | 41.5 | 20.75 | -0.2 (-0.48%) | 167,800 |
22 Apr 2005 | USD | 42.1 | 42.6 | 41.5 | 41.7 | 20.85 | -0.26 (-0.62%) | 282,800 |
21 Apr 2005 | USD | 42.01 | 42.44 | 41.72 | 41.96 | 20.98 | -0.05 (-0.12%) | 290,800 |
20 Apr 2005 | USD | 41.84 | 42.4 | 41.7 | 42.01 | 21.005 | +0.16 (+0.38%) | 222,400 |
19 Apr 2005 | USD | 41.35 | 42.32 | 41.34 | 41.85 | 20.925 | +0.48 (+1.16%) | 183,800 |
18 Apr 2005 | USD | 41.29 | 41.49 | 41.02 | 41.37 | 20.685 | +0.09 (+0.22%) | 192,000 |
15 Apr 2005 | USD | 41.75 | 41.99 | 41.1 | 41.28 | 20.64 | -0.47 (-1.13%) | 223,600 |
14 Apr 2005 | USD | 42 | 42.13 | 41.55 | 41.75 | 20.875 | -0.25 (-0.60%) | 229,000 |
13 Apr 2005 | USD | 41.1 | 42.35 | 41.1 | 42 | 21 | +0.91 (+2.21%) | 396,800 |
12 Apr 2005 | USD | 38.7 | 41.23 | 38.65 | 41.09 | 20.545 | +2.28 (+5.87%) | 526,600 |
11 Apr 2005 | USD | 39.03 | 39.03 | 38.56 | 38.81 | 19.405 | -0.16 (-0.41%) | 204,800 |
8 Apr 2005 | USD | 38.15 | 39.3 | 37.67 | 38.97 | 19.485 | +0.87 (+2.28%) | 278,600 |
7 Apr 2005 | USD | 38.55 | 38.55 | 37.988 | 38.1 | 19.05 | -0.49 (-1.27%) | 114,800 |