Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2005 | USD | 38.8 | 38.83 | 38.5 | 38.59 | 19.295 | -0.11 (-0.28%) | 213,400 |
5 Apr 2005 | USD | 39.15 | 39.32 | 38.57 | 38.7 | 19.35 | -0.45 (-1.15%) | 273,000 |
4 Apr 2005 | USD | 39.73 | 39.8 | 39.08 | 39.15 | 19.575 | -0.57 (-1.44%) | 180,200 |
1 Apr 2005 | USD | 40 | 40.05 | 39.64 | 39.72 | 19.86 | -0.03 (-0.08%) | 288,200 |
31 Mar 2005 | USD | 38.76 | 39.88 | 38.6 | 39.75 | 19.875 | +1.01 (+2.61%) | 323,200 |
30 Mar 2005 | USD | 38.3 | 38.9 | 38.3 | 38.74 | 19.37 | +0.49 (+1.28%) | 200,200 |
29 Mar 2005 | USD | 39.19 | 39.19 | 37.94 | 38.25 | 19.125 | -0.94 (-2.40%) | 410,200 |
28 Mar 2005 | USD | 39.8 | 39.8 | 39.12 | 39.19 | 19.595 | -0.65 (-1.63%) | 269,000 |
25 Mar 2005 | USD | 39.84 | 39.84 | 39.84 | 39.84 | 19.92 | 0.0 (0.0%) | 0 |
24 Mar 2005 | USD | 39.6 | 39.9 | 39.53 | 39.84 | 19.92 | +0.29 (+0.73%) | 208,400 |
23 Mar 2005 | USD | 40.53 | 40.53 | 39.44 | 39.55 | 19.775 | -0.98 (-2.42%) | 283,000 |
22 Mar 2005 | USD | 40.94 | 41.09 | 40.5 | 40.53 | 20.265 | -0.31 (-0.76%) | 305,200 |
21 Mar 2005 | USD | 41 | 41.04 | 40.56 | 40.84 | 20.42 | -0.16 (-0.39%) | 77,600 |
18 Mar 2005 | USD | 41.2 | 41.2 | 40.77 | 41 | 20.5 | +0.04 (+0.10%) | 158,600 |
17 Mar 2005 | USD | 40.8 | 41.15 | 40.61 | 40.96 | 20.48 | +0.17 (+0.42%) | 250,200 |
16 Mar 2005 | USD | 40.69 | 41.1 | 40.69 | 40.79 | 20.395 | +0.1 (+0.25%) | 588,800 |
15 Mar 2005 | USD | 39.87 | 40.7 | 39.87 | 40.69 | 20.345 | +0.82 (+2.06%) | 426,800 |
14 Mar 2005 | USD | 39.75 | 39.91 | 39.5 | 39.87 | 19.935 | -0.13 (-0.33%) | 187,800 |
11 Mar 2005 | USD | 39.54 | 40.23 | 39.54 | 40 | 20 | +0.46 (+1.16%) | 169,800 |
10 Mar 2005 | USD | 39.65 | 39.71 | 39.45 | 39.54 | 19.77 | -0.16 (-0.40%) | 205,200 |
9 Mar 2005 | USD | 40.03 | 40.03 | 39.7 | 39.7 | 19.85 | -0.3 (-0.75%) | 336,800 |
8 Mar 2005 | USD | 40.36 | 40.37 | 39.84 | 40 | 20 | -0.46 (-1.14%) | 197,600 |
7 Mar 2005 | USD | 40 | 40.54 | 39.78 | 40.46 | 20.23 | +0.16 (+0.40%) | 214,000 |
4 Mar 2005 | USD | 38.99 | 40.64 | 38.99 | 40.3 | 20.15 | +1.31 (+3.36%) | 854,600 |
3 Mar 2005 | USD | 38.98 | 39.23 | 38.94 | 38.99 | 19.495 | +0.01 (+0.03%) | 390,800 |
2 Mar 2005 | USD | 39.25 | 39.25 | 38.95 | 38.98 | 19.49 | -0.27 (-0.69%) | 288,000 |
1 Mar 2005 | USD | 39.72 | 39.73 | 39.11 | 39.25 | 19.625 | -0.55 (-1.38%) | 470,200 |
28 Feb 2005 | USD | 39.47 | 40.2 | 39.39 | 39.8 | 19.9 | +0.35 (+0.89%) | 381,800 |
25 Feb 2005 | USD | 39.25 | 39.7 | 39 | 39.45 | 19.725 | -0.13 (-0.33%) | 215,000 |
24 Feb 2005 | USD | 39.4 | 39.75 | 38.81 | 39.58 | 19.79 | +0.18 (+0.46%) | 295,400 |